Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 0.1606 | 0.1655 | 0.1450 | 0.1503 | 14,014,153 | -0.00(-0.66%) |
May 28, 2024 | 0.1521 | 0.1777 | 0.1425 | 0.1513 | 33,633,108 | +0.01(+8.23%) |
May 24, 2024 | 0.1535 | 0.1549 | 0.1331 | 0.1398 | 15,857,485 | -0.01(-6.80%) |
May 23, 2024 | 0.1440 | 0.1582 | 0.1302 | 0.1500 | 41,811,000 | +0.00(+1.49%) |
May 22, 2024 | 0.1092 | 0.2480 | 0.1092 | 0.1478 | 197,618,432 | +0.03(+25.57%) |
May 21, 2024 | 0.1263 | 0.1340 | 0.1110 | 0.1177 | 24,107,584 | -0.04(-25.51%) |
May 20, 2024 | 0.1175 | 0.2900 | 0.0988 | 0.1580 | 259,459,312 | +0.04(+34.81%) |
May 17, 2024 | 0.2001 | 0.2200 | 0.0910 | 0.1172 | 104,239,232 | -0.02(-16.29%) |
May 16, 2024 | 0.0900 | 0.1790 | 0.0815 | 0.1400 | 174,850,832 | +0.07(+92.84%) |
May 15, 2024 | 0.0722 | 0.0759 | 0.0635 | 0.0726 | 22,621,772 | +0.01(+14.51%) |
May 14, 2024 | 0.0550 | 0.0700 | 0.0543 | 0.0634 | 9,909,921 | +0.01(+9.31%) |
May 13, 2024 | 0.0584 | 0.0613 | 0.0573 | 0.0580 | 2,107,232 | -0.00(-3.65%) |
May 10, 2024 | 0.0630 | 0.0635 | 0.0569 | 0.0602 | 2,716,742 | -0.00(-0.50%) |
May 09, 2024 | 0.0610 | 0.0622 | 0.0575 | 0.0605 | 1,692,199 | +0.00(+1.00%) |
May 08, 2024 | 0.0665 | 0.0682 | 0.0562 | 0.0599 | 4,643,290 | -0.01(-11.00%) |
May 07, 2024 | 0.0750 | 0.0750 | 0.0658 | 0.0673 | 4,836,577 | -0.01(-9.05%) |
May 06, 2024 | 0.0691 | 0.0767 | 0.0653 | 0.0740 | 7,099,415 | +0.00(+5.26%) |
May 03, 2024 | 0.0640 | 0.0870 | 0.0605 | 0.0703 | 51,491,124 | +0.01(+14.12%) |
May 02, 2024 | 0.0630 | 0.0630 | 0.0535 | 0.0616 | 8,138,201 | -0.00(-2.22%) |
May 01, 2024 | 0.0585 | 0.0659 | 0.0550 | 0.0630 | 12,148,858 | +0.01(+10.53%) |
Apr 30, 2024 | 0.0620 | 0.0620 | 0.0534 | 0.0570 | 4,758,936 | -0.00(-7.77%) |
Apr 29, 2024 | 0.0590 | 0.0630 | 0.0526 | 0.0618 | 15,031,169 | +0.00(+4.75%) |
Apr 26, 2024 | 0.0520 | 0.0630 | 0.0500 | 0.0590 | 27,051,980 | +0.01(+18.00%) |
Apr 25, 2024 | 0.0491 | 0.0520 | 0.0460 | 0.0500 | 3,975,941 | +0.00(+0.00%) |
Apr 24, 2024 | 0.0500 | 0.0515 | 0.0482 | 0.0500 | 1,894,127 | +0.00(+2.46%) |
Apr 23, 2024 | 0.0500 | 0.0530 | 0.0451 | 0.0488 | 5,927,376 | -0.00(-2.01%) |
Apr 22, 2024 | 0.0515 | 0.0515 | 0.0465 | 0.0498 | 2,160,751 | -0.00(-5.14%) |
Apr 19, 2024 | 0.0486 | 0.0567 | 0.0463 | 0.0525 | 9,487,864 | +0.00(+8.02%) |
Apr 18, 2024 | 0.0524 | 0.0524 | 0.0450 | 0.0486 | 18,080,892 | +0.00(+9.46%) |
Apr 17, 2024 | 0.0450 | 0.0465 | 0.0431 | 0.0444 | 945,041 | -0.00(-0.45%) |
Apr 16, 2024 | 0.0480 | 0.0480 | 0.0440 | 0.0446 | 1,486,044 | -0.00(-4.09%) |
Apr 15, 2024 | 0.0435 | 0.0482 | 0.0435 | 0.0465 | 889,876 | -0.00(-0.43%) |
Apr 12, 2024 | 0.0520 | 0.0520 | 0.0462 | 0.0467 | 938,140 | -0.00(-5.47%) |
Apr 11, 2024 | 0.0500 | 0.0500 | 0.0483 | 0.0494 | 975,751 | -0.00(-0.20%) |
Apr 10, 2024 | 0.0501 | 0.0509 | 0.0488 | 0.0495 | 1,298,939 | -0.00(-4.07%) |
Apr 09, 2024 | 0.0460 | 0.0540 | 0.0460 | 0.0516 | 4,687,522 | +0.00(+3.20%) |
Apr 08, 2024 | 0.0500 | 0.0520 | 0.0478 | 0.0500 | 1,609,029 | +0.00(+0.00%) |
Apr 05, 2024 | 0.0500 | 0.0509 | 0.0472 | 0.0500 | 1,654,520 | +0.00(+0.20%) |
Apr 04, 2024 | 0.0530 | 0.0530 | 0.0465 | 0.0499 | 1,979,139 | -0.00(-5.85%) |
Apr 03, 2024 | 0.0514 | 0.0539 | 0.0506 | 0.0530 | 1,466,312 | +0.00(+0.00%) |
Apr 02, 2024 | 0.0530 | 0.0530 | 0.0501 | 0.0530 | 1,019,411 | +0.00(+3.31%) |
Apr 01, 2024 | 0.0510 | 0.0535 | 0.0510 | 0.0513 | 1,172,893 | -0.00(-2.29%) |
Mar 28, 2024 | 0.0550 | 0.0550 | 0.0511 | 0.0525 | 1,869,371 | -0.00(-2.60%) |
Mar 27, 2024 | 0.0574 | 0.0574 | 0.0522 | 0.0539 | 1,018,431 | -0.00(-0.19%) |
Mar 26, 2024 | 0.0522 | 0.0575 | 0.0522 | 0.0540 | 1,969,199 | +0.00(+1.89%) |
Mar 25, 2024 | 0.0540 | 0.0556 | 0.0526 | 0.0530 | 785,167 | -0.00(-4.85%) |
Mar 22, 2024 | 0.0542 | 0.0581 | 0.0538 | 0.0557 | 1,067,172 | -0.00(-0.36%) |
Mar 21, 2024 | 0.0537 | 0.0569 | 0.0522 | 0.0559 | 2,060,402 | +0.00(+0.90%) |
Mar 20, 2024 | 0.0540 | 0.0570 | 0.0521 | 0.0554 | 1,766,994 | +0.00(+4.53%) |
Mar 19, 2024 | 0.0504 | 0.0532 | 0.0504 | 0.0530 | 1,386,546 | +0.00(+1.92%) |
Mar 18, 2024 | 0.0530 | 0.0553 | 0.0511 | 0.0520 | 1,894,703 | -0.00(-1.33%) |
Mar 15, 2024 | 0.0510 | 0.0557 | 0.0510 | 0.0527 | 2,088,458 | +0.00(+0.38%) |
Mar 14, 2024 | 0.0525 | 0.0561 | 0.0503 | 0.0525 | 2,167,161 | -0.00(-0.19%) |
Mar 13, 2024 | 0.0515 | 0.0537 | 0.0461 | 0.0526 | 4,274,053 | +0.00(+0.57%) |
Mar 12, 2024 | 0.0580 | 0.0590 | 0.0500 | 0.0523 | 7,153,219 | -0.01(-14.12%) |
Mar 11, 2024 | 0.0485 | 0.0700 | 0.0485 | 0.0609 | 30,109,776 | +0.01(+25.57%) |
Mar 08, 2024 | 0.0510 | 0.0527 | 0.0485 | 0.0485 | 4,279,717 | -0.00(-4.72%) |
Mar 07, 2024 | 0.0490 | 0.0509 | 0.0482 | 0.0509 | 6,508,746 | -0.00(-4.86%) |
Mar 06, 2024 | 0.0583 | 0.0598 | 0.0503 | 0.0535 | 18,324,772 | -0.01(-13.85%) |
Mar 05, 2024 | 0.0491 | 0.1040 | 0.0489 | 0.0621 | 164,492,144 | +0.01(+29.38%) |
Mar 04, 2024 | 0.0512 | 0.0551 | 0.0465 | 0.0480 | 6,199,294 | -0.00(-9.26%) |
Mar 01, 2024 | 0.0540 | 0.0543 | 0.0455 | 0.0529 | 5,900,878 | +0.00(+5.80%) |
Feb 29, 2024 | 0.0500 | 0.0547 | 0.0495 | 0.0500 | 2,553,665 | -0.00(-9.09%) |
Feb 28, 2024 | 0.0520 | 0.0569 | 0.0501 | 0.0550 | 3,937,422 | -0.00(-2.31%) |
Feb 27, 2024 | 0.0490 | 0.0590 | 0.0475 | 0.0563 | 9,817,867 | +0.01(+16.08%) |
Feb 26, 2024 | 0.0535 | 0.0535 | 0.0461 | 0.0485 | 7,102,441 | -0.01(-10.19%) |
Feb 23, 2024 | 0.0550 | 0.0598 | 0.0520 | 0.0540 | 4,401,453 | -0.00(-4.93%) |
Feb 22, 2024 | 0.0720 | 0.0728 | 0.0550 | 0.0568 | 6,122,580 | -0.02(-21.11%) |
Feb 21, 2024 | 0.0750 | 0.0781 | 0.0710 | 0.0720 | 3,028,042 | -0.00(-4.00%) |
Feb 20, 2024 | 0.0800 | 0.0815 | 0.0731 | 0.0750 | 3,622,389 | -0.01(-8.54%) |
Feb 16, 2024 | 0.0880 | 0.0880 | 0.0800 | 0.0820 | 3,974,859 | -0.01(-6.82%) |
Feb 15, 2024 | 0.0882 | 0.0920 | 0.0840 | 0.0880 | 2,748,167 | +0.00(+0.00%) |
Feb 14, 2024 | 0.0900 | 0.0949 | 0.0871 | 0.0880 | 2,254,426 | -0.00(-4.35%) |
Feb 13, 2024 | 0.0931 | 0.0960 | 0.0910 | 0.0920 | 1,498,181 | -0.01(-6.31%) |
Feb 12, 2024 | 0.1010 | 0.1047 | 0.0952 | 0.0982 | 2,687,998 | -0.01(-6.48%) |
Feb 09, 2024 | 0.1010 | 0.1070 | 0.1002 | 0.1050 | 2,783,029 | +0.00(+0.96%) |
Feb 08, 2024 | 0.1143 | 0.1200 | 0.1012 | 0.1040 | 6,581,769 | +0.00(+0.97%) |
Feb 07, 2024 | 0.1095 | 0.1118 | 0.1010 | 0.1030 | 1,778,259 | -0.01(-6.53%) |
Feb 06, 2024 | 0.1123 | 0.1150 | 0.1080 | 0.1102 | 2,361,595 | +0.00(+2.04%) |
Feb 05, 2024 | 0.1100 | 0.1129 | 0.1067 | 0.1080 | 1,978,956 | +0.00(+1.03%) |
Feb 02, 2024 | 0.1063 | 0.1130 | 0.1063 | 0.1069 | 1,481,656 | -0.00(-2.91%) |
Feb 01, 2024 | 0.1115 | 0.1150 | 0.1060 | 0.1101 | 1,926,485 | -0.00(-1.70%) |
Jan 31, 2024 | 0.1115 | 0.1260 | 0.1100 | 0.1120 | 2,911,504 | +0.00(+0.00%) |
Jan 30, 2024 | 0.1191 | 0.1191 | 0.1030 | 0.1120 | 2,554,873 | -0.01(-7.59%) |
Jan 29, 2024 | 0.1287 | 0.1323 | 0.1200 | 0.1212 | 4,230,227 | -0.02(-11.53%) |
Jan 26, 2024 | 0.1100 | 0.1400 | 0.1061 | 0.1370 | 10,201,664 | +0.03(+22.32%) |
Jan 25, 2024 | 0.1071 | 0.1148 | 0.1052 | 0.1120 | 2,527,694 | +0.00(+4.09%) |
Jan 24, 2024 | 0.1166 | 0.1167 | 0.1066 | 0.1076 | 2,424,682 | -0.01(-7.80%) |
Jan 23, 2024 | 0.1220 | 0.1230 | 0.1115 | 0.1167 | 2,246,647 | -0.01(-8.25%) |
Jan 22, 2024 | 0.1296 | 0.1323 | 0.1250 | 0.1272 | 1,642,003 | -0.01(-5.29%) |
Jan 19, 2024 | 0.1320 | 0.1380 | 0.1280 | 0.1343 | 1,781,087 | -0.00(-1.61%) |
Jan 18, 2024 | 0.1340 | 0.1410 | 0.1321 | 0.1365 | 1,679,424 | -0.01(-4.21%) |
Jan 17, 2024 | 0.1312 | 0.1521 | 0.1312 | 0.1425 | 11,040,276 | +0.01(+8.61%) |
Jan 16, 2024 | 0.1320 | 0.1340 | 0.1281 | 0.1312 | 1,668,189 | -0.00(-3.17%) |
Jan 12, 2024 | 0.1281 | 0.1450 | 0.1252 | 0.1355 | 5,200,299 | +0.01(+7.11%) |
Jan 11, 2024 | 0.1254 | 0.1340 | 0.1250 | 0.1265 | 1,303,578 | -0.00(-2.92%) |
Jan 10, 2024 | 0.1332 | 0.1370 | 0.1270 | 0.1303 | 1,050,051 | -0.00(-3.34%) |
Jan 09, 2024 | 0.1300 | 0.1380 | 0.1300 | 0.1348 | 2,170,282 | +0.00(+1.89%) |
Jan 08, 2024 | 0.1320 | 0.1326 | 0.1278 | 0.1323 | 1,161,454 | -0.00(-0.23%) |
Jan 05, 2024 | 0.1312 | 0.1362 | 0.1216 | 0.1326 | 2,173,238 | -0.00(-2.14%) |
Jan 04, 2024 | 0.1300 | 0.1414 | 0.1280 | 0.1355 | 3,346,625 | +0.00(+2.57%) |
Jan 03, 2024 | 0.1300 | 0.1370 | 0.1250 | 0.1321 | 1,930,048 | -0.00(-3.37%) |
Jan 02, 2024 | 0.1325 | 0.1425 | 0.1280 | 0.1367 | 3,263,286 | +0.01(+5.23%) |
Dec 29, 2023 | 0.1308 | 0.1375 | 0.1260 | 0.1299 | 4,750,295 | -0.00(-0.61%) |
Dec 28, 2023 | 0.1413 | 0.1435 | 0.1291 | 0.1307 | 5,764,740 | -0.01(-8.86%) |
Dec 27, 2023 | 0.1525 | 0.1576 | 0.1400 | 0.1434 | 7,874,196 | -0.01(-7.54%) |
Dec 26, 2023 | 0.1683 | 0.1683 | 0.1540 | 0.1551 | 2,814,841 | -0.01(-5.20%) |
Dec 22, 2023 | 0.1632 | 0.1690 | 0.1552 | 0.1636 | 4,369,523 | -0.00(-0.79%) |
Dec 21, 2023 | 0.1716 | 0.1716 | 0.1634 | 0.1649 | 3,557,654 | -0.02(-9.64%) |
Dec 20, 2023 | 0.1880 | 0.1890 | 0.1630 | 0.1825 | 10,353,567 | -0.01(-3.69%) |
Dec 19, 2023 | 0.2000 | 0.2008 | 0.1870 | 0.1895 | 5,415,885 | -0.01(-6.65%) |
Dec 18, 2023 | 0.2240 | 0.2443 | 0.1854 | 0.2030 | 22,221,780 | +0.00(+1.50%) |
Dec 15, 2023 | 0.3370 | 0.3550 | 0.1980 | 0.2000 | 126,472,192 | +0.03(+17.65%) |
Dec 14, 2023 | 0.1630 | 0.1870 | 0.1500 | 0.1700 | 7,376,880 | +0.01(+6.99%) |
Dec 13, 2023 | 0.1610 | 0.1650 | 0.1419 | 0.1589 | 4,633,777 | -0.01(-6.53%) |
Dec 12, 2023 | 0.2100 | 0.2300 | 0.1655 | 0.1700 | 47,759,016 | +0.01(+4.36%) |
Dec 11, 2023 | 0.1515 | 0.2058 | 0.1515 | 0.1629 | 5,279,869 | +0.01(+5.78%) |
Dec 08, 2023 | 0.1593 | 0.1620 | 0.1400 | 0.1540 | 1,726,582 | -0.01(-5.81%) |
Dec 07, 2023 | 0.1600 | 0.1729 | 0.1570 | 0.1635 | 785,709 | -0.00(-0.30%) |
Dec 06, 2023 | 0.1703 | 0.1780 | 0.1526 | 0.1640 | 1,680,386 | -0.01(-7.34%) |
Dec 05, 2023 | 0.1792 | 0.1800 | 0.1681 | 0.1770 | 1,740,609 | -0.00(-2.69%) |
Dec 04, 2023 | 0.1871 | 0.1871 | 0.1750 | 0.1819 | 1,187,096 | -0.01(-4.61%) |
Dec 01, 2023 | 0.1810 | 0.2074 | 0.1748 | 0.1907 | 1,166,709 | +0.01(+6.89%) |
Nov 30, 2023 | 0.1836 | 0.1900 | 0.1655 | 0.1784 | 1,583,981 | -0.02(-8.70%) |
Nov 29, 2023 | 0.1870 | 0.2000 | 0.1830 | 0.1954 | 2,166,298 | -0.00(-0.76%) |
Nov 28, 2023 | 0.2300 | 0.2282 | 0.1804 | 0.1969 | 5,938,902 | -0.05(-18.64%) |
Nov 27, 2023 | 0.2830 | 0.2830 | 0.2225 | 0.2420 | 2,707,363 | -0.03(-11.36%) |
Nov 24, 2023 | 0.3200 | 0.3240 | 0.2611 | 0.2730 | 8,326,794 | +0.02(+7.06%) |
Nov 22, 2023 | 0.2969 | 0.3089 | 0.2430 | 0.2550 | 3,088,816 | -0.04(-14.60%) |
Nov 21, 2023 | 0.2900 | 0.3329 | 0.2426 | 0.2986 | 9,721,166 | +0.00(+1.22%) |
Nov 20, 2023 | 0.3800 | 0.5300 | 0.2700 | 0.2950 | 100,005,800 | +0.13(+74.56%) |
Nov 17, 2023 | 0.1640 | 0.3100 | 0.1552 | 0.1690 | 12,918,274 | +0.01(+4.58%) |
Nov 16, 2023 | 0.1784 | 0.1784 | 0.1530 | 0.1616 | 523,365 | -0.01(-7.02%) |
Nov 15, 2023 | 0.1743 | 0.1855 | 0.1640 | 0.1738 | 586,250 | +0.00(+1.34%) |
Nov 14, 2023 | 0.1716 | 0.1753 | 0.1600 | 0.1715 | 605,580 | +0.00(+0.00%) |
Nov 13, 2023 | 0.1860 | 0.1860 | 0.1630 | 0.1715 | 1,029,067 | -0.02(-8.73%) |
Nov 10, 2023 | 0.1901 | 0.1960 | 0.1847 | 0.1879 | 635,885 | -0.01(-4.13%) |
Nov 09, 2023 | 0.2035 | 0.2035 | 0.1800 | 0.1960 | 1,826,632 | -0.01(-3.59%) |
Nov 08, 2023 | 0.1810 | 0.2343 | 0.1799 | 0.2033 | 5,936,150 | +0.02(+12.32%) |
Nov 07, 2023 | 0.2000 | 0.2188 | 0.1557 | 0.1810 | 3,599,550 | -0.02(-10.48%) |
Nov 06, 2023 | 0.2116 | 0.2240 | 0.2001 | 0.2022 | 610,085 | -0.02(-6.99%) |
Nov 03, 2023 | 0.2230 | 0.2343 | 0.2157 | 0.2174 | 1,314,946 | -0.01(-3.76%) |
Nov 02, 2023 | 0.2191 | 0.2338 | 0.2133 | 0.2259 | 690,260 | -0.00(-0.26%) |
Nov 01, 2023 | 0.2500 | 0.2762 | 0.2100 | 0.2265 | 4,453,970 | -0.01(-4.03%) |
Oct 31, 2023 | 0.2770 | 0.2770 | 0.2200 | 0.2360 | 860,582 | -0.05(-17.19%) |
Oct 30, 2023 | 0.3096 | 0.3121 | 0.2800 | 0.2850 | 438,759 | -0.03(-8.89%) |
Oct 27, 2023 | 0.3189 | 0.3549 | 0.3055 | 0.3128 | 758,702 | +0.01(+2.86%) |
Oct 26, 2023 | 0.3100 | 0.3691 | 0.3000 | 0.3041 | 1,162,264 | -0.05(-13.56%) |
Oct 25, 2023 | 0.3900 | 0.3939 | 0.3300 | 0.3518 | 4,078,443 | -0.03(-8.50%) |
Oct 24, 2023 | 0.3500 | 0.4940 | 0.3100 | 0.3845 | 3,673,752 | +0.01(+3.61%) |
Oct 23, 2023 | 0.5000 | 0.5000 | 0.3278 | 0.3711 | 593,971 | -0.13(-25.53%) |
Oct 20, 2023 | 0.7000 | 0.7030 | 0.4771 | 0.4983 | 589,741 | -0.20(-28.82%) |
Oct 19, 2023 | 0.7500 | 0.7500 | 0.6858 | 0.7001 | 90,263 | -0.09(-10.85%) |
Oct 18, 2023 | 0.8258 | 0.8258 | 0.7537 | 0.7853 | 29,256 | -0.04(-4.90%) |
Oct 17, 2023 | 0.8600 | 0.8600 | 0.8158 | 0.8258 | 17,820 | -0.01(-1.04%) |
Oct 16, 2023 | 0.8536 | 0.8680 | 0.8200 | 0.8345 | 32,539 | -0.03(-3.04%) |
Oct 13, 2023 | 0.8830 | 0.8979 | 0.8535 | 0.8607 | 13,177 | -0.03(-3.72%) |
Oct 12, 2023 | 0.8400 | 0.9373 | 0.8400 | 0.8940 | 45,364 | +0.02(+2.76%) |
Oct 11, 2023 | 0.8900 | 0.9180 | 0.8588 | 0.8700 | 36,948 | -0.02(-2.25%) |
Oct 10, 2023 | 0.9200 | 0.9157 | 0.8700 | 0.8900 | 42,013 | -0.03(-2.73%) |
Oct 09, 2023 | 0.9400 | 0.9400 | 0.9000 | 0.9150 | 20,671 | -0.03(-2.74%) |
Oct 06, 2023 | 0.9901 | 0.9901 | 0.9400 | 0.9408 | 32,796 | -0.03(-3.02%) |
Oct 05, 2023 | 1.045 | 1.050 | 0.9210 | 0.9701 | 45,857 | -0.05(-4.89%) |
Oct 04, 2023 | 1.050 | 1.054 | 0.9600 | 1.020 | 47,801 | -0.01(-0.97%) |
Oct 03, 2023 | 1.060 | 1.080 | 1.010 | 1.030 | 52,232 | -0.06(-5.50%) |
Oct 02, 2023 | 1.090 | 1.117 | 1.000 | 1.090 | 155,891 | -0.06(-5.22%) |
Sep 29, 2023 | 1.110 | 1.260 | 1.110 | 1.150 | 79,720 | +0.02(+1.77%) |
Sep 28, 2023 | 1.100 | 1.160 | 1.100 | 1.130 | 70,757 | -0.01(-0.88%) |
Sep 27, 2023 | 1.120 | 1.170 | 1.080 | 1.140 | 112,054 | +0.03(+2.63%) |
Sep 26, 2023 | 1.110 | 1.170 | 1.102 | 1.111 | 52,366 | -0.04(-3.41%) |
Sep 25, 2023 | 1.210 | 1.160 | 1.040 | 1.150 | 189,951 | -0.07(-5.74%) |
Sep 22, 2023 | 1.210 | 1.280 | 1.202 | 1.220 | 48,539 | +0.00(+0.00%) |
Sep 21, 2023 | 1.250 | 1.344 | 1.220 | 1.220 | 73,043 | -0.08(-6.15%) |
Sep 20, 2023 | 1.220 | 1.320 | 1.210 | 1.300 | 121,165 | +0.07(+5.69%) |
Sep 19, 2023 | 1.290 | 1.370 | 1.200 | 1.230 | 238,042 | -0.02(-1.60%) |
Sep 18, 2023 | 1.340 | 1.360 | 1.210 | 1.250 | 253,754 | -0.08(-6.02%) |
Sep 15, 2023 | 1.340 | 1.500 | 1.310 | 1.330 | 654,920 | -0.40(-23.12%) |
Sep 14, 2023 | 1.290 | 1.980 | 1.290 | 1.730 | 7,457,517 | +0.43(+33.08%) |
Sep 13, 2023 | 1.400 | 1.400 | 1.250 | 1.300 | 80,181 | -0.06(-4.66%) |
Sep 12, 2023 | 1.350 | 1.450 | 1.330 | 1.364 | 161,927 | -0.02(-1.19%) |
Sep 11, 2023 | 1.550 | 1.650 | 1.325 | 1.380 | 247,911 | -0.22(-13.75%) |
Sep 08, 2023 | 1.710 | 1.850 | 1.540 | 1.600 | 183,474 | -0.19(-10.61%) |
Sep 07, 2023 | 1.810 | 1.870 | 1.760 | 1.790 | 89,025 | -0.08(-4.28%) |
Sep 06, 2023 | 1.980 | 2.000 | 1.763 | 1.870 | 153,482 | -0.09(-4.59%) |
Sep 05, 2023 | 2.080 | 2.110 | 1.900 | 1.960 | 324,785 | -0.18(-8.41%) |
Sep 01, 2023 | 2.270 | 2.570 | 2.080 | 2.140 | 823,692 | +0.00(+0.00%) |
Aug 31, 2023 | 2.000 | 2.780 | 1.850 | 2.140 | 2,177,849 | +0.13(+6.47%) |
Aug 30, 2023 | 1.890 | 2.250 | 1.760 | 2.010 | 645,959 | +0.13(+6.91%) |
Aug 29, 2023 | 2.020 | 2.070 | 1.870 | 1.880 | 328,705 | -0.19(-8.96%) |
Aug 28, 2023 | 2.070 | 2.290 | 1.860 | 2.065 | 406,070 | -0.10(-4.40%) |
Aug 25, 2023 | 2.310 | 2.380 | 2.030 | 2.160 | 930,824 | -0.54(-20.00%) |
Aug 24, 2023 | 3.290 | 4.398 | 2.370 | 2.700 | 39,574,844 | +0.97(+56.07%) |
Aug 23, 2023 | 1.740 | 2.400 | 1.660 | 1.730 | 1,797,049 | -1.74(-50.14%) |
Aug 22, 2023 | 3.680 | 3.990 | 3.220 | 3.470 | 843,735 | +0.11(+3.27%) |
Aug 21, 2023 | 3.410 | 3.550 | 3.301 | 3.360 | 131,823 | -0.05(-1.47%) |
Aug 18, 2023 | 3.600 | 3.670 | 3.350 | 3.410 | 215,395 | -0.09(-2.57%) |
Aug 17, 2023 | 3.410 | 3.940 | 3.380 | 3.500 | 382,166 | +0.03(+0.86%) |
Aug 16, 2023 | 3.320 | 4.000 | 3.300 | 3.470 | 703,804 | +0.06(+1.76%) |
Aug 15, 2023 | 3.630 | 3.890 | 3.410 | 3.410 | 321,931 | -0.10(-2.85%) |
Aug 14, 2023 | 3.640 | 4.670 | 3.150 | 3.510 | 1,077,505 | -0.27(-7.14%) |
Aug 11, 2023 | 3.800 | 4.150 | 3.650 | 3.780 | 361,945 | -0.04(-1.05%) |
Aug 10, 2023 | 4.010 | 5.380 | 3.600 | 3.820 | 3,313,149 | -0.42(-9.91%) |
Aug 09, 2023 | 5.520 | 7.280 | 3.940 | 4.240 | 2,650,316 | -3.46(-44.94%) |
Aug 08, 2023 | 3.110 | 8.500 | 3.010 | 7.700 | 10,486,904 | +4.48(+139.13%) |
Aug 07, 2023 | 3.450 | 3.590 | 3.169 | 3.220 | 84,079 | -0.15(-4.45%) |
Aug 04, 2023 | 3.680 | 4.800 | 3.130 | 3.370 | 470,233 | -0.40(-10.61%) |
Aug 03, 2023 | 4.810 | 5.390 | 3.520 | 3.770 | 300,190 | -1.73(-31.45%) |
Aug 02, 2023 | 4.920 | 6.646 | 4.130 | 5.500 | 721,697 | +0.50(+10.00%) |
Aug 01, 2023 | 6.340 | 7.030 | 4.520 | 5.000 | 937,472 | -0.97(-16.32%) |
Jul 31, 2023 | 4.155 | 6.442 | 3.475 | 5.975 | 1,238,843 | +2.65(+79.83%) |
Jul 28, 2023 | 3.250 | 3.438 | 3.027 | 3.322 | 55,403 | -0.12(-3.35%) |
Jul 27, 2023 | 3.500 | 3.750 | 3.312 | 3.438 | 24,001 | -0.13(-3.71%) |
Jul 26, 2023 | 3.462 | 3.652 | 3.312 | 3.570 | 27,304 | +0.08(+2.29%) |
Jul 25, 2023 | 3.765 | 3.765 | 3.248 | 3.490 | 24,163 | -0.31(-8.16%) |
Jul 24, 2023 | 4.100 | 4.100 | 3.800 | 3.800 | 13,639 | -0.25(-6.17%) |
Jul 21, 2023 | 4.000 | 4.200 | 3.950 | 4.050 | 4,212 | -0.10(-2.41%) |
Jul 20, 2023 | 3.925 | 4.500 | 3.638 | 4.150 | 11,422 | +0.34(+8.92%) |
Jul 19, 2023 | 3.750 | 4.088 | 3.400 | 3.810 | 18,003 | -0.19(-4.81%) |
Jul 18, 2023 | 3.803 | 4.190 | 3.800 | 4.003 | 19,698 | -0.20(-4.70%) |
Jul 17, 2023 | 5.433 | 5.433 | 4.000 | 4.200 | 33,979 | -1.42(-25.20%) |
Jul 14, 2023 | 5.617 | 5.850 | 5.375 | 5.615 | 19,549 | -0.00(-0.04%) |
Jul 13, 2023 | 5.758 | 5.850 | 5.500 | 5.617 | 3,838 | -0.23(-3.97%) |
Jul 12, 2023 | 5.688 | 5.925 | 5.575 | 5.850 | 8,386 | +0.30(+5.41%) |
Jul 11, 2023 | 5.750 | 5.875 | 5.513 | 5.550 | 8,874 | -0.23(-4.02%) |
Jul 10, 2023 | 5.970 | 6.072 | 5.513 | 5.782 | 13,474 | -0.29(-4.78%) |
Jul 07, 2023 | 5.848 | 6.225 | 5.750 | 6.072 | 10,287 | +0.18(+3.01%) |
Jul 06, 2023 | 6.000 | 6.000 | 5.800 | 5.895 | 8,246 | -0.17(-2.76%) |
Jul 05, 2023 | 5.963 | 6.375 | 5.830 | 6.062 | 8,067 | +0.25(+4.30%) |
Jul 03, 2023 | 5.933 | 6.000 | 5.625 | 5.812 | 5,005 | -0.07(-1.19%) |
Jun 30, 2023 | 5.800 | 6.225 | 5.750 | 5.883 | 9,332 | -0.09(-1.55%) |
Jun 29, 2023 | 5.878 | 6.250 | 5.625 | 5.975 | 8,392 | +0.22(+3.91%) |
Jun 28, 2023 | 6.000 | 6.372 | 5.625 | 5.750 | 15,162 | -0.50(-8.00%) |
Jun 27, 2023 | 6.025 | 6.997 | 5.577 | 6.250 | 73,251 | -2.10(-25.15%) |
Jun 26, 2023 | 8.500 | 8.682 | 7.753 | 8.350 | 121,723 | +0.64(+8.30%) |
Jun 23, 2023 | 7.500 | 7.970 | 7.125 | 7.710 | 11,620 | -0.07(-0.87%) |
Jun 22, 2023 | 8.000 | 8.200 | 7.295 | 7.777 | 10,192 | -0.45(-5.41%) |
Jun 21, 2023 | 8.000 | 8.248 | 7.793 | 8.223 | 4,548 | -0.14(-1.73%) |
Jun 20, 2023 | 8.000 | 9.000 | 7.753 | 8.367 | 17,931 | +0.37(+4.59%) |
Jun 16, 2023 | 7.750 | 8.250 | 7.500 | 8.000 | 8,424 | +0.19(+2.40%) |
Jun 15, 2023 | 8.025 | 8.375 | 6.822 | 7.812 | 37,595 | -0.21(-2.65%) |
Jun 14, 2023 | 8.625 | 8.742 | 7.893 | 8.025 | 25,099 | -1.48(-15.55%) |
Jun 13, 2023 | 8.803 | 9.725 | 7.555 | 9.502 | 302,404 | +1.97(+26.24%) |
Jun 12, 2023 | 7.000 | 8.223 | 6.763 | 7.527 | 17,845 | +0.15(+2.07%) |
Jun 09, 2023 | 7.125 | 7.450 | 7.125 | 7.375 | 5,274 | +0.00(+0.00%) |
Jun 08, 2023 | 7.032 | 7.475 | 7.032 | 7.375 | 6,005 | +0.12(+1.72%) |
Jun 07, 2023 | 8.197 | 8.197 | 6.758 | 7.250 | 35,290 | -1.38(-15.94%) |
Jun 06, 2023 | 8.500 | 8.975 | 8.000 | 8.625 | 57,835 | +0.88(+11.29%) |
Jun 05, 2023 | 7.750 | 9.350 | 7.138 | 7.750 | 123,698 | +1.15(+17.42%) |
Jun 02, 2023 | 6.503 | 6.697 | 6.327 | 6.600 | 2,248 | -0.09(-1.38%) |