Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 11.09 | 11.09 | 10.26 | 10.79 | 11,865 | -0.13(-1.19%) |
May 21, 2024 | 10.71 | 11.20 | 10.54 | 10.92 | 15,368 | -0.18(-1.62%) |
May 20, 2024 | 9.620 | 11.48 | 9.315 | 11.10 | 58,985 | +1.51(+15.75%) |
May 17, 2024 | 9.640 | 10.07 | 8.917 | 9.590 | 64,464 | -0.05(-0.52%) |
May 16, 2024 | 10.18 | 10.37 | 9.633 | 9.640 | 24,700 | -0.75(-7.22%) |
May 15, 2024 | 10.61 | 10.93 | 10.09 | 10.39 | 52,642 | -0.21(-1.98%) |
May 14, 2024 | 10.45 | 10.81 | 9.580 | 10.60 | 53,266 | -0.22(-2.03%) |
May 13, 2024 | 10.66 | 11.20 | 10.63 | 10.82 | 54,528 | -0.03(-0.28%) |
May 10, 2024 | 11.49 | 11.59 | 10.35 | 10.85 | 57,546 | -0.64(-5.57%) |
May 09, 2024 | 11.87 | 12.71 | 11.49 | 11.49 | 40,132 | -0.24(-2.05%) |
May 08, 2024 | 13.20 | 13.20 | 11.25 | 11.73 | 148,444 | -1.52(-11.47%) |
May 07, 2024 | 13.50 | 13.76 | 13.14 | 13.25 | 31,559 | -0.26(-1.92%) |
May 06, 2024 | 14.36 | 14.99 | 13.27 | 13.51 | 34,737 | -0.85(-5.92%) |
May 03, 2024 | 15.58 | 16.00 | 13.15 | 14.36 | 91,720 | -1.03(-6.69%) |
May 02, 2024 | 16.20 | 17.42 | 15.39 | 15.39 | 53,919 | -0.61(-3.81%) |
May 01, 2024 | 17.10 | 17.10 | 14.70 | 16.00 | 63,443 | -1.12(-6.54%) |
Apr 30, 2024 | 16.58 | 17.15 | 16.01 | 17.12 | 39,347 | +0.24(+1.42%) |
Apr 29, 2024 | 16.00 | 17.49 | 15.68 | 16.88 | 81,878 | +0.94(+5.90%) |
Apr 26, 2024 | 15.00 | 16.23 | 14.69 | 15.94 | 78,226 | +0.96(+6.41%) |
Apr 25, 2024 | 13.95 | 16.32 | 13.65 | 14.98 | 160,930 | +0.78(+5.49%) |
Apr 24, 2024 | 13.00 | 14.25 | 12.80 | 14.20 | 37,026 | +1.20(+9.23%) |
Apr 23, 2024 | 12.33 | 13.74 | 12.33 | 13.00 | 73,466 | +0.79(+6.47%) |
Apr 22, 2024 | 11.46 | 13.37 | 11.46 | 12.21 | 83,451 | +0.58(+4.99%) |
Apr 19, 2024 | 11.68 | 13.02 | 11.50 | 11.63 | 68,217 | -0.38(-3.16%) |
Apr 18, 2024 | 13.62 | 13.76 | 12.00 | 12.01 | 107,454 | -1.61(-11.82%) |
Apr 17, 2024 | 15.62 | 15.93 | 13.52 | 13.62 | 131,897 | -2.32(-14.55%) |
Apr 16, 2024 | 16.90 | 18.79 | 15.94 | 15.94 | 221,977 | +0.70(+4.59%) |
Apr 15, 2024 | 14.72 | 15.69 | 14.54 | 15.24 | 91,764 | +0.34(+2.28%) |
Apr 12, 2024 | 15.49 | 16.22 | 14.70 | 14.90 | 127,890 | -0.85(-5.40%) |
Apr 11, 2024 | 14.76 | 16.39 | 14.76 | 15.75 | 129,170 | +0.69(+4.58%) |
Apr 10, 2024 | 14.30 | 15.62 | 13.79 | 15.06 | 146,456 | +0.58(+4.01%) |
Apr 09, 2024 | 14.31 | 14.90 | 11.10 | 14.48 | 355,326 | +0.29(+2.04%) |
Apr 08, 2024 | 16.74 | 17.20 | 14.16 | 14.19 | 263,615 | -2.21(-13.48%) |
Apr 05, 2024 | 16.01 | 18.30 | 16.01 | 16.40 | 279,477 | +0.10(+0.61%) |
Apr 04, 2024 | 17.72 | 20.85 | 16.30 | 16.30 | 629,577 | -0.01(-0.06%) |
Apr 03, 2024 | 14.25 | 19.30 | 14.25 | 16.31 | 450,536 | +1.15(+7.59%) |
Apr 02, 2024 | 15.00 | 17.33 | 14.70 | 15.16 | 571,979 | -2.74(-15.31%) |
Apr 01, 2024 | 20.00 | 22.47 | 16.01 | 17.90 | 1,985,898 | -3.85(-17.70%) |
Mar 28, 2024 | 18.70 | 34.46 | 16.65 | 21.75 | 31,910,526 | +17.00(+357.89%) |
Mar 27, 2024 | 4.860 | 4.855 | 4.600 | 4.750 | 3,071,451 | +0.13(+2.72%) |
Mar 26, 2024 | 4.820 | 4.890 | 4.624 | 4.624 | 9,560 | -0.22(-4.46%) |
Mar 25, 2024 | 4.650 | 4.930 | 4.629 | 4.840 | 11,679 | -0.04(-0.82%) |
Mar 22, 2024 | 4.670 | 4.970 | 4.600 | 4.880 | 36,187 | +0.28(+6.09%) |
Mar 21, 2024 | 4.470 | 4.840 | 4.430 | 4.600 | 15,595 | +0.13(+2.91%) |
Mar 20, 2024 | 4.480 | 4.579 | 4.360 | 4.470 | 30,036 | +0.12(+2.76%) |
Mar 19, 2024 | 4.510 | 4.670 | 4.350 | 4.350 | 9,878 | -0.09(-2.03%) |
Mar 18, 2024 | 4.530 | 4.730 | 4.370 | 4.440 | 18,429 | +0.07(+1.60%) |
Mar 15, 2024 | 5.000 | 5.070 | 4.370 | 4.370 | 29,129 | -0.63(-12.60%) |
Mar 14, 2024 | 5.720 | 5.720 | 5.000 | 5.000 | 33,355 | -0.52(-9.42%) |
Mar 13, 2024 | 5.550 | 5.661 | 5.349 | 5.520 | 39,879 | +0.07(+1.28%) |
Mar 12, 2024 | 5.620 | 5.670 | 5.210 | 5.450 | 39,506 | -0.17(-3.02%) |
Mar 11, 2024 | 5.950 | 6.180 | 5.545 | 5.620 | 53,565 | -0.26(-4.42%) |
Mar 08, 2024 | 5.340 | 6.170 | 5.220 | 5.880 | 89,860 | +0.64(+12.21%) |
Mar 07, 2024 | 5.140 | 5.321 | 4.857 | 5.240 | 42,726 | +0.07(+1.35%) |
Mar 06, 2024 | 4.490 | 5.240 | 4.490 | 5.170 | 100,158 | +0.67(+14.89%) |
Mar 05, 2024 | 4.590 | 4.620 | 4.459 | 4.500 | 9,414 | -0.10(-2.17%) |
Mar 04, 2024 | 4.500 | 4.650 | 4.420 | 4.600 | 17,796 | +0.18(+4.07%) |
Mar 01, 2024 | 4.370 | 4.550 | 4.304 | 4.420 | 13,872 | +0.01(+0.23%) |
Feb 29, 2024 | 4.510 | 4.600 | 4.284 | 4.410 | 11,778 | -0.03(-0.68%) |
Feb 28, 2024 | 4.600 | 4.690 | 4.440 | 4.440 | 19,300 | -0.23(-4.93%) |
Feb 27, 2024 | 4.500 | 4.670 | 4.430 | 4.670 | 15,676 | +0.32(+7.36%) |
Feb 26, 2024 | 4.240 | 4.400 | 4.240 | 4.350 | 12,031 | +0.07(+1.64%) |
Feb 23, 2024 | 4.440 | 4.467 | 4.280 | 4.280 | 7,637 | -0.09(-2.06%) |
Feb 22, 2024 | 4.260 | 4.488 | 4.200 | 4.370 | 25,408 | +0.10(+2.34%) |
Feb 21, 2024 | 4.200 | 4.350 | 4.200 | 4.270 | 9,605 | +0.07(+1.79%) |
Feb 20, 2024 | 4.400 | 4.454 | 4.200 | 4.195 | 16,835 | -0.26(-5.94%) |
Feb 16, 2024 | 4.760 | 4.760 | 4.450 | 4.460 | 15,300 | -0.30(-6.30%) |
Feb 15, 2024 | 4.910 | 5.016 | 4.680 | 4.760 | 40,680 | -0.30(-5.93%) |
Feb 14, 2024 | 4.890 | 5.171 | 4.821 | 5.060 | 31,832 | +0.25(+5.20%) |
Feb 13, 2024 | 4.960 | 4.960 | 4.710 | 4.810 | 17,146 | -0.03(-0.62%) |
Feb 12, 2024 | 4.600 | 4.840 | 4.594 | 4.840 | 22,086 | +0.16(+3.42%) |
Feb 09, 2024 | 4.580 | 4.720 | 4.421 | 4.680 | 24,394 | +0.13(+2.86%) |
Feb 08, 2024 | 4.420 | 4.550 | 4.170 | 4.550 | 21,953 | +0.21(+4.84%) |
Feb 07, 2024 | 4.230 | 4.383 | 4.211 | 4.340 | 16,050 | +0.07(+1.64%) |
Feb 06, 2024 | 4.050 | 4.450 | 4.030 | 4.270 | 41,311 | +0.12(+2.89%) |
Feb 05, 2024 | 4.460 | 4.540 | 4.010 | 4.150 | 24,061 | -0.29(-6.53%) |
Feb 02, 2024 | 4.610 | 4.750 | 4.370 | 4.440 | 19,025 | -0.16(-3.48%) |
Feb 01, 2024 | 4.650 | 4.840 | 4.590 | 4.600 | 34,936 | -0.05(-1.08%) |
Jan 31, 2024 | 4.900 | 5.003 | 4.650 | 4.650 | 28,986 | -0.28(-5.68%) |
Jan 30, 2024 | 4.750 | 5.240 | 4.750 | 4.930 | 68,837 | +0.16(+3.35%) |
Jan 29, 2024 | 4.460 | 4.840 | 4.410 | 4.770 | 49,490 | +0.32(+7.19%) |
Jan 26, 2024 | 4.110 | 4.510 | 4.110 | 4.450 | 38,513 | +0.35(+8.54%) |
Jan 25, 2024 | 4.370 | 4.490 | 4.100 | 4.100 | 39,100 | -0.34(-7.66%) |
Jan 24, 2024 | 4.570 | 4.850 | 4.400 | 4.440 | 17,084 | -0.11(-2.42%) |
Jan 23, 2024 | 4.590 | 4.590 | 4.240 | 4.550 | 33,720 | +0.01(+0.22%) |
Jan 22, 2024 | 4.230 | 4.590 | 4.130 | 4.540 | 51,651 | +0.33(+7.84%) |
Jan 19, 2024 | 4.110 | 4.247 | 4.050 | 4.210 | 41,802 | +0.11(+2.68%) |
Jan 18, 2024 | 4.050 | 4.422 | 4.000 | 4.100 | 68,258 | +0.08(+1.99%) |
Jan 17, 2024 | 4.660 | 4.700 | 3.950 | 4.020 | 116,914 | -0.73(-15.37%) |
Jan 16, 2024 | 5.640 | 5.765 | 4.600 | 4.750 | 169,322 | -0.97(-16.96%) |
Jan 12, 2024 | 6.750 | 6.810 | 5.641 | 5.720 | 100,104 | -1.15(-16.74%) |
Jan 11, 2024 | 7.510 | 7.590 | 6.830 | 6.870 | 45,850 | -0.58(-7.79%) |
Jan 10, 2024 | 8.230 | 8.312 | 7.450 | 7.450 | 74,677 | -0.89(-10.67%) |
Jan 09, 2024 | 8.790 | 8.920 | 8.150 | 8.340 | 38,067 | -0.40(-4.58%) |
Jan 08, 2024 | 8.470 | 9.040 | 8.160 | 8.740 | 84,138 | +0.22(+2.58%) |
Jan 05, 2024 | 8.220 | 8.820 | 8.117 | 8.520 | 33,872 | +0.18(+2.16%) |
Jan 04, 2024 | 7.780 | 8.460 | 7.660 | 8.340 | 87,033 | +0.44(+5.57%) |
Jan 03, 2024 | 8.430 | 8.631 | 7.850 | 7.900 | 144,490 | -0.81(-9.30%) |
Jan 02, 2024 | 8.810 | 9.360 | 8.600 | 8.710 | 116,201 | -0.39(-4.29%) |
Dec 29, 2023 | 10.17 | 11.16 | 8.360 | 9.100 | 358,897 | +9.05(+18358.42%) |
Dec 28, 2023 | 0.0500 | 0.0528 | 0.0490 | 0.0493 | 20,660,840 | -0.00(-5.19%) |
Dec 27, 2023 | 0.0490 | 0.0524 | 0.0440 | 0.0520 | 21,907,740 | +0.00(+0.00%) |
Dec 26, 2023 | 0.0565 | 0.0589 | 0.0511 | 0.0520 | 9,297,629 | -0.00(-7.14%) |
Dec 22, 2023 | 0.0537 | 0.0590 | 0.0520 | 0.0560 | 21,724,824 | +0.01(+12.00%) |
Dec 21, 2023 | 0.0598 | 0.0601 | 0.0462 | 0.0500 | 42,390,816 | +0.01(+16.28%) |
Dec 20, 2023 | 0.0477 | 0.0477 | 0.0410 | 0.0430 | 14,717,309 | -0.00(-6.52%) |
Dec 19, 2023 | 0.0485 | 0.0485 | 0.0451 | 0.0460 | 11,864,825 | -0.00(-3.16%) |
Dec 18, 2023 | 0.0597 | 0.0597 | 0.0450 | 0.0475 | 22,613,684 | -0.01(-20.83%) |
Dec 15, 2023 | 0.0720 | 0.0772 | 0.0550 | 0.0600 | 34,872,908 | -0.01(-10.98%) |
Dec 14, 2023 | 0.0637 | 0.0920 | 0.0624 | 0.0674 | 160,036,000 | +0.01(+14.24%) |
Dec 13, 2023 | 0.0335 | 0.0789 | 0.0335 | 0.0590 | 275,433,024 | +0.02(+70.03%) |
Dec 12, 2023 | 0.0400 | 0.0400 | 0.0333 | 0.0347 | 21,031,544 | -0.01(-14.32%) |
Dec 11, 2023 | 0.0540 | 0.0540 | 0.0402 | 0.0405 | 26,696,726 | -0.01(-23.58%) |
Dec 08, 2023 | 0.0600 | 0.0612 | 0.0520 | 0.0530 | 15,407,830 | -0.01(-12.54%) |
Dec 07, 2023 | 0.0647 | 0.0647 | 0.0606 | 0.0606 | 9,612,325 | -0.00(-5.61%) |
Dec 06, 2023 | 0.0600 | 0.0650 | 0.0587 | 0.0642 | 19,262,760 | +0.00(+6.29%) |
Dec 05, 2023 | 0.0620 | 0.0639 | 0.0600 | 0.0604 | 15,108,411 | -0.00(-2.27%) |
Dec 04, 2023 | 0.0664 | 0.0664 | 0.0612 | 0.0618 | 18,071,468 | -0.00(-5.07%) |
Dec 01, 2023 | 0.0622 | 0.0685 | 0.0622 | 0.0651 | 23,130,392 | -0.00(-6.87%) |
Nov 30, 2023 | 0.0836 | 0.0850 | 0.0612 | 0.0699 | 35,184,420 | -0.01(-16.39%) |
Nov 29, 2023 | 0.0850 | 0.0865 | 0.0834 | 0.0836 | 9,747,318 | -0.00(-1.42%) |
Nov 28, 2023 | 0.0905 | 0.0905 | 0.0820 | 0.0848 | 12,706,048 | -0.01(-7.12%) |
Nov 27, 2023 | 0.0909 | 0.0945 | 0.0879 | 0.0913 | 12,425,673 | +0.00(+3.75%) |
Nov 24, 2023 | 0.0890 | 0.0900 | 0.0870 | 0.0880 | 6,430,172 | -0.00(-0.56%) |
Nov 22, 2023 | 0.0900 | 0.0900 | 0.0862 | 0.0885 | 10,876,689 | -0.00(-1.67%) |
Nov 21, 2023 | 0.0890 | 0.0908 | 0.0860 | 0.0900 | 10,278,309 | +0.00(+4.29%) |
Nov 20, 2023 | 0.0896 | 0.0905 | 0.0855 | 0.0863 | 11,371,615 | -0.00(-4.11%) |
Nov 17, 2023 | 0.0920 | 0.0920 | 0.0882 | 0.0900 | 11,397,681 | -0.00(-2.17%) |
Nov 16, 2023 | 0.0978 | 0.0979 | 0.0893 | 0.0920 | 10,593,970 | -0.01(-6.88%) |
Nov 15, 2023 | 0.1000 | 0.1064 | 0.0951 | 0.0988 | 16,176,723 | -0.00(-0.10%) |
Nov 14, 2023 | 0.0900 | 0.0989 | 0.0896 | 0.0989 | 17,423,324 | +0.01(+8.68%) |
Nov 13, 2023 | 0.0900 | 0.0920 | 0.0881 | 0.0910 | 12,044,109 | +0.00(+0.66%) |
Nov 10, 2023 | 0.0971 | 0.0973 | 0.0870 | 0.0904 | 22,777,924 | -0.01(-7.76%) |
Nov 09, 2023 | 0.1070 | 0.1157 | 0.0950 | 0.0980 | 38,776,096 | -0.01(-10.09%) |
Nov 08, 2023 | 0.1120 | 0.1200 | 0.1063 | 0.1090 | 44,153,368 | +0.00(+3.32%) |
Nov 07, 2023 | 0.1000 | 0.1061 | 0.0941 | 0.1055 | 32,906,612 | +0.00(+4.87%) |
Nov 06, 2023 | 0.1063 | 0.1063 | 0.0953 | 0.1006 | 20,466,632 | -0.00(-2.61%) |
Nov 03, 2023 | 0.1011 | 0.1089 | 0.1007 | 0.1033 | 20,136,964 | +0.00(+0.98%) |
Nov 02, 2023 | 0.1002 | 0.1041 | 0.0990 | 0.1023 | 17,779,716 | +0.00(+1.79%) |
Nov 01, 2023 | 0.1038 | 0.1038 | 0.0951 | 0.1005 | 25,946,656 | -0.01(-8.22%) |
Oct 31, 2023 | 0.1090 | 0.1183 | 0.0988 | 0.1095 | 118,425,096 | +0.02(+18.00%) |
Oct 30, 2023 | 0.1000 | 0.1002 | 0.0905 | 0.0928 | 21,904,560 | -0.01(-7.01%) |
Oct 27, 2023 | 0.1043 | 0.1046 | 0.0960 | 0.0998 | 21,941,580 | -0.00(-4.59%) |
Oct 26, 2023 | 0.1080 | 0.1095 | 0.1042 | 0.1046 | 14,653,910 | -0.00(-1.60%) |
Oct 25, 2023 | 0.1100 | 0.1120 | 0.1000 | 0.1063 | 23,324,886 | -0.00(-0.37%) |
Oct 24, 2023 | 0.1193 | 0.1200 | 0.1050 | 0.1067 | 39,814,360 | -0.01(-11.23%) |
Oct 23, 2023 | 0.1210 | 0.1325 | 0.1158 | 0.1202 | 27,471,938 | -0.00(-2.04%) |
Oct 20, 2023 | 0.1267 | 0.1340 | 0.1207 | 0.1227 | 27,981,240 | -0.00(-2.31%) |
Oct 19, 2023 | 0.1430 | 0.1431 | 0.1250 | 0.1256 | 39,881,652 | -0.02(-12.17%) |
Oct 18, 2023 | 0.1581 | 0.1585 | 0.1430 | 0.1430 | 47,209,016 | -0.02(-12.32%) |
Oct 17, 2023 | 0.1669 | 0.1764 | 0.1551 | 0.1631 | 74,908,832 | +0.00(+2.07%) |
Oct 16, 2023 | 0.1620 | 0.1720 | 0.1564 | 0.1598 | 82,196,728 | +0.01(+7.32%) |
Oct 13, 2023 | 0.1501 | 0.1670 | 0.1465 | 0.1489 | 64,555,912 | +0.00(+0.00%) |
Oct 12, 2023 | 0.1517 | 0.1570 | 0.1400 | 0.1489 | 57,526,852 | -0.01(-8.43%) |
Oct 11, 2023 | 0.1470 | 0.1879 | 0.1437 | 0.1626 | 185,354,368 | +0.02(+13.95%) |
Oct 10, 2023 | 0.1400 | 0.1535 | 0.1355 | 0.1427 | 58,045,136 | -0.00(-0.70%) |
Oct 09, 2023 | 0.1320 | 0.1465 | 0.1280 | 0.1437 | 56,720,200 | +0.00(+2.72%) |
Oct 06, 2023 | 0.1430 | 0.1525 | 0.1350 | 0.1399 | 57,441,036 | -0.02(-11.90%) |
Oct 05, 2023 | 0.1249 | 0.1596 | 0.1249 | 0.1588 | 116,659,968 | +0.03(+18.95%) |
Oct 04, 2023 | 0.1370 | 0.1458 | 0.1300 | 0.1335 | 87,897,896 | -0.01(-4.64%) |
Oct 03, 2023 | 0.1199 | 0.1475 | 0.1180 | 0.1400 | 136,430,448 | +0.02(+18.24%) |
Oct 02, 2023 | 0.1229 | 0.1310 | 0.1160 | 0.1184 | 62,021,036 | -0.00(-1.91%) |
Sep 29, 2023 | 0.1412 | 0.1465 | 0.1200 | 0.1207 | 73,969,784 | -0.02(-14.64%) |
Sep 28, 2023 | 0.1480 | 0.1632 | 0.1350 | 0.1414 | 93,674,416 | -0.03(-16.53%) |
Sep 27, 2023 | 0.1470 | 0.1744 | 0.1350 | 0.1694 | 157,960,256 | +0.02(+12.19%) |
Sep 26, 2023 | 0.2098 | 0.2198 | 0.1504 | 0.1510 | 400,674,560 | -0.01(-7.36%) |
Sep 25, 2023 | 0.1388 | 0.1750 | 0.1500 | 0.1630 | 374,002,528 | +0.04(+36.74%) |
Sep 22, 2023 | 0.1400 | 0.1531 | 0.1133 | 0.1192 | 339,975,360 | +0.02(+16.29%) |
Sep 21, 2023 | 0.1180 | 0.1180 | 0.0950 | 0.1025 | 70,923,344 | -0.01(-7.99%) |
Sep 20, 2023 | 0.1170 | 0.1335 | 0.1075 | 0.1114 | 62,215,848 | -0.01(-8.31%) |
Sep 19, 2023 | 0.1200 | 0.1460 | 0.1071 | 0.1215 | 107,017,776 | -0.00(-1.54%) |
Sep 18, 2023 | 0.1395 | 0.1425 | 0.1150 | 0.1234 | 87,311,672 | -0.01(-7.08%) |
Sep 15, 2023 | 0.1800 | 0.1800 | 0.1291 | 0.1328 | 116,576,376 | -0.08(-38.23%) |
Sep 14, 2023 | 0.2834 | 0.2960 | 0.2035 | 0.2150 | 279,143,744 | -0.01(-3.89%) |
Sep 13, 2023 | 0.2140 | 0.2850 | 0.1742 | 0.2237 | 431,439,680 | +0.10(+81.13%) |
Sep 12, 2023 | 0.1396 | 0.1679 | 0.1025 | 0.1235 | 281,632,512 | +0.04(+45.47%) |
Sep 11, 2023 | 0.0915 | 0.0919 | 0.0806 | 0.0849 | 12,607,625 | -0.01(-8.71%) |
Sep 08, 2023 | 0.1040 | 0.1040 | 0.0880 | 0.0930 | 27,414,056 | -0.00(-1.90%) |
Sep 07, 2023 | 0.0930 | 0.0975 | 0.0900 | 0.0948 | 21,204,512 | -0.00(-0.21%) |
Sep 06, 2023 | 0.1024 | 0.1024 | 0.0916 | 0.0950 | 6,975,974 | -0.00(-2.86%) |
Sep 05, 2023 | 0.0972 | 0.0994 | 0.0880 | 0.0978 | 7,925,305 | +0.01(+7.00%) |
Sep 01, 2023 | 0.0984 | 0.1020 | 0.0860 | 0.0914 | 9,664,961 | -0.01(-8.60%) |
Aug 31, 2023 | 0.0988 | 0.1080 | 0.0969 | 0.1000 | 10,379,565 | +0.00(+1.52%) |
Aug 30, 2023 | 0.0990 | 0.1092 | 0.0980 | 0.0985 | 12,755,302 | +0.00(+0.31%) |
Aug 29, 2023 | 0.1049 | 0.1089 | 0.0963 | 0.0982 | 7,421,609 | -0.00(-1.60%) |
Aug 28, 2023 | 0.1000 | 0.1026 | 0.0959 | 0.0998 | 4,015,183 | -0.00(-2.44%) |
Aug 25, 2023 | 0.0950 | 0.1046 | 0.0945 | 0.1023 | 6,723,397 | +0.01(+6.56%) |
Aug 24, 2023 | 0.0963 | 0.0990 | 0.0890 | 0.0960 | 5,382,726 | -0.01(-6.34%) |
Aug 23, 2023 | 0.0900 | 0.1042 | 0.0870 | 0.1025 | 9,233,292 | +0.01(+14.91%) |
Aug 22, 2023 | 0.1083 | 0.1083 | 0.0866 | 0.0892 | 17,637,550 | -0.02(-18.91%) |
Aug 21, 2023 | 0.1190 | 0.1190 | 0.1068 | 0.1100 | 14,064,683 | -0.01(-8.33%) |
Aug 18, 2023 | 0.1700 | 0.1820 | 0.1110 | 0.1200 | 64,359,160 | -0.03(-18.14%) |
Aug 17, 2023 | 0.1238 | 0.1499 | 0.1110 | 0.1466 | 20,613,060 | +0.02(+14.35%) |
Aug 16, 2023 | 0.1389 | 0.1389 | 0.1260 | 0.1282 | 2,253,661 | -0.01(-8.43%) |
Aug 15, 2023 | 0.1300 | 0.1440 | 0.1260 | 0.1400 | 3,499,699 | +0.01(+7.69%) |
Aug 14, 2023 | 0.1300 | 0.1360 | 0.1212 | 0.1300 | 2,261,822 | +0.00(+1.64%) |
Aug 11, 2023 | 0.1374 | 0.1450 | 0.1222 | 0.1279 | 5,680,358 | -0.02(-11.79%) |
Aug 10, 2023 | 0.1539 | 0.1574 | 0.1411 | 0.1450 | 10,223,618 | -0.01(-4.92%) |
Aug 09, 2023 | 0.1637 | 0.1690 | 0.1407 | 0.1525 | 14,514,383 | -0.01(-8.13%) |
Aug 08, 2023 | 0.1625 | 0.1700 | 0.1598 | 0.1660 | 1,232,250 | +0.01(+3.88%) |
Aug 07, 2023 | 0.1751 | 0.1787 | 0.1536 | 0.1598 | 2,162,273 | -0.02(-8.69%) |
Aug 04, 2023 | 0.1990 | 0.1990 | 0.1750 | 0.1750 | 1,915,235 | -0.02(-11.53%) |
Aug 03, 2023 | 0.1946 | 0.2110 | 0.1902 | 0.1978 | 1,650,302 | -0.00(-1.10%) |
Aug 02, 2023 | 0.1933 | 0.2000 | 0.1819 | 0.2000 | 2,537,788 | +0.01(+2.56%) |
Aug 01, 2023 | 0.2100 | 0.2130 | 0.1912 | 0.1950 | 2,963,624 | -0.01(-2.50%) |
Jul 31, 2023 | 0.1958 | 0.2030 | 0.1958 | 0.2000 | 2,114,101 | +0.01(+5.54%) |
Jul 28, 2023 | 0.2067 | 0.2096 | 0.1750 | 0.1895 | 2,902,343 | -0.02(-8.01%) |
Jul 27, 2023 | 0.2350 | 0.2350 | 0.1962 | 0.2060 | 2,556,353 | -0.03(-10.82%) |
Jul 26, 2023 | 0.2250 | 0.2506 | 0.2126 | 0.2310 | 1,248,079 | +0.01(+2.21%) |
Jul 25, 2023 | 0.2535 | 0.2535 | 0.2228 | 0.2260 | 1,643,445 | -0.03(-10.85%) |
Jul 24, 2023 | 0.2925 | 0.2975 | 0.2505 | 0.2535 | 1,765,071 | -0.05(-15.47%) |
Jul 21, 2023 | 0.3100 | 0.3150 | 0.2979 | 0.2999 | 1,034,654 | -0.01(-4.73%) |
Jul 20, 2023 | 0.3200 | 0.3232 | 0.3070 | 0.3148 | 399,862 | +0.00(+1.55%) |
Jul 19, 2023 | 0.3258 | 0.3300 | 0.3090 | 0.3100 | 888,969 | -0.02(-7.41%) |
Jul 18, 2023 | 0.3400 | 0.3419 | 0.3257 | 0.3348 | 945,571 | -0.01(-2.96%) |
Jul 17, 2023 | 0.3400 | 0.3533 | 0.3346 | 0.3450 | 853,356 | +0.01(+3.88%) |
Jul 14, 2023 | 0.3500 | 0.3500 | 0.3300 | 0.3321 | 679,567 | -0.01(-1.83%) |
Jul 13, 2023 | 0.3440 | 0.3440 | 0.3345 | 0.3383 | 968,154 | -0.01(-3.89%) |
Jul 12, 2023 | 0.3537 | 0.3537 | 0.3410 | 0.3520 | 904,776 | +0.00(+0.40%) |
Jul 11, 2023 | 0.3500 | 0.3636 | 0.3305 | 0.3506 | 1,190,310 | -0.01(-3.68%) |
Jul 10, 2023 | 0.3602 | 0.3666 | 0.3520 | 0.3640 | 917,797 | +0.01(+1.96%) |
Jul 07, 2023 | 0.3613 | 0.3698 | 0.3519 | 0.3570 | 1,240,155 | +0.00(+0.90%) |
Jul 06, 2023 | 0.3900 | 0.3900 | 0.3500 | 0.3538 | 4,751,117 | -0.01(-1.72%) |
Jul 05, 2023 | 0.3510 | 0.3980 | 0.3506 | 0.3600 | 2,607,734 | +0.01(+2.56%) |