Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.980 | 2.090 | 1.911 | 1.960 | 85,736 | -0.02(-1.01%) |
Apr 29, 2024 | 2.070 | 2.260 | 1.950 | 1.980 | 285,710 | -0.14(-6.60%) |
Apr 26, 2024 | 1.960 | 2.160 | 1.950 | 2.120 | 194,055 | +0.16(+8.16%) |
Apr 25, 2024 | 1.870 | 2.040 | 1.800 | 1.960 | 161,542 | +0.12(+6.52%) |
Apr 24, 2024 | 1.830 | 1.907 | 1.720 | 1.840 | 209,144 | +0.02(+1.10%) |
Apr 23, 2024 | 1.900 | 1.943 | 1.810 | 1.820 | 180,272 | -0.13(-6.67%) |
Apr 22, 2024 | 1.970 | 2.010 | 1.870 | 1.950 | 167,560 | -0.02(-1.02%) |
Apr 19, 2024 | 1.850 | 2.120 | 1.800 | 1.970 | 425,079 | +0.07(+3.68%) |
Apr 18, 2024 | 1.810 | 1.990 | 1.750 | 1.900 | 477,939 | +0.00(+0.00%) |
Apr 17, 2024 | 1.790 | 2.580 | 1.750 | 1.900 | 8,028,833 | +0.18(+10.47%) |
Apr 16, 2024 | 1.790 | 1.880 | 1.690 | 1.720 | 447,759 | -0.13(-7.03%) |
Apr 15, 2024 | 1.800 | 1.980 | 1.700 | 1.850 | 708,821 | -0.21(-10.19%) |
Apr 12, 2024 | 1.740 | 3.800 | 1.681 | 2.060 | 22,859,620 | +2.02(+5088.92%) |
Apr 11, 2024 | 0.0470 | 0.0470 | 0.0381 | 0.0397 | 5,983,273 | -0.00(-8.31%) |
Apr 10, 2024 | 0.0500 | 0.0500 | 0.0411 | 0.0433 | 11,313,061 | -0.02(-27.83%) |
Apr 09, 2024 | 0.0600 | 0.0612 | 0.0581 | 0.0600 | 1,302,307 | -0.00(-0.50%) |
Apr 08, 2024 | 0.0565 | 0.0660 | 0.0551 | 0.0603 | 4,244,894 | +0.00(+1.34%) |
Apr 05, 2024 | 0.0618 | 0.0623 | 0.0580 | 0.0595 | 1,112,062 | -0.00(-1.82%) |
Apr 04, 2024 | 0.0627 | 0.0640 | 0.0603 | 0.0606 | 1,168,384 | -0.00(-4.11%) |
Apr 03, 2024 | 0.0600 | 0.0639 | 0.0591 | 0.0632 | 1,388,749 | +0.00(+8.03%) |
Apr 02, 2024 | 0.0600 | 0.0650 | 0.0561 | 0.0585 | 2,864,480 | -0.00(-3.94%) |
Apr 01, 2024 | 0.0670 | 0.0670 | 0.0575 | 0.0609 | 6,007,063 | -0.00(-7.59%) |
Mar 28, 2024 | 0.0645 | 0.0666 | 0.0609 | 0.0659 | 3,121,434 | +0.00(+8.21%) |
Mar 27, 2024 | 0.0580 | 0.0609 | 0.0541 | 0.0609 | 4,548,733 | +0.00(+2.87%) |
Mar 26, 2024 | 0.0700 | 0.0720 | 0.0567 | 0.0592 | 5,912,340 | -0.01(-17.89%) |
Mar 25, 2024 | 0.0760 | 0.0760 | 0.0710 | 0.0721 | 1,216,909 | +0.00(+0.00%) |
Mar 22, 2024 | 0.0796 | 0.0796 | 0.0705 | 0.0721 | 4,549,725 | -0.01(-9.99%) |
Mar 21, 2024 | 0.0901 | 0.0945 | 0.0761 | 0.0801 | 5,483,420 | -0.01(-12.17%) |
Mar 20, 2024 | 0.0870 | 0.0924 | 0.0870 | 0.0912 | 1,278,960 | +0.00(+0.66%) |
Mar 19, 2024 | 0.0955 | 0.0955 | 0.0900 | 0.0906 | 1,233,344 | -0.00(-3.41%) |
Mar 18, 2024 | 0.0953 | 0.0953 | 0.0911 | 0.0938 | 614,813 | +0.00(+2.96%) |
Mar 15, 2024 | 0.0914 | 0.0965 | 0.0901 | 0.0911 | 1,258,479 | -0.00(-1.62%) |
Mar 14, 2024 | 0.0940 | 0.0978 | 0.0921 | 0.0926 | 1,396,911 | -0.00(-3.14%) |
Mar 13, 2024 | 0.0960 | 0.0986 | 0.0932 | 0.0956 | 509,268 | -0.00(-0.83%) |
Mar 12, 2024 | 0.0935 | 0.0990 | 0.0930 | 0.0964 | 1,093,373 | -0.01(-5.30%) |
Mar 11, 2024 | 0.0942 | 0.1018 | 0.0899 | 0.1018 | 10,928,668 | +0.01(+10.53%) |
Mar 08, 2024 | 0.0930 | 0.0945 | 0.0905 | 0.0921 | 464,160 | +0.00(+0.00%) |
Mar 07, 2024 | 0.0905 | 0.0928 | 0.0890 | 0.0921 | 825,979 | +0.00(+1.10%) |
Mar 06, 2024 | 0.0988 | 0.0988 | 0.0910 | 0.0911 | 750,361 | -0.00(-2.15%) |
Mar 05, 2024 | 0.0913 | 0.0972 | 0.0910 | 0.0931 | 1,149,080 | +0.00(+0.54%) |
Mar 04, 2024 | 0.0931 | 0.0951 | 0.0911 | 0.0926 | 973,283 | -0.00(-1.07%) |
Mar 01, 2024 | 0.1000 | 0.1000 | 0.0920 | 0.0936 | 677,288 | -0.01(-6.68%) |
Feb 29, 2024 | 0.0920 | 0.1030 | 0.0915 | 0.1003 | 5,554,086 | +0.01(+11.57%) |
Feb 28, 2024 | 0.0918 | 0.0950 | 0.0895 | 0.0899 | 1,822,569 | -0.00(-4.06%) |
Feb 27, 2024 | 0.0990 | 0.0990 | 0.0927 | 0.0937 | 839,452 | -0.00(-0.11%) |
Feb 26, 2024 | 0.0950 | 0.0968 | 0.0920 | 0.0938 | 860,287 | -0.00(-0.21%) |
Feb 23, 2024 | 0.0930 | 0.0997 | 0.0910 | 0.0940 | 1,383,176 | +0.00(+1.84%) |
Feb 22, 2024 | 0.0970 | 0.0970 | 0.0915 | 0.0923 | 1,206,244 | -0.00(-3.75%) |
Feb 21, 2024 | 0.0960 | 0.0983 | 0.0940 | 0.0959 | 1,021,357 | -0.00(-3.13%) |
Feb 20, 2024 | 0.1045 | 0.1045 | 0.0950 | 0.0990 | 851,618 | -0.00(-1.10%) |
Feb 16, 2024 | 0.1100 | 0.1100 | 0.0970 | 0.1001 | 1,039,776 | -0.00(-2.63%) |
Feb 15, 2024 | 0.0946 | 0.1064 | 0.0932 | 0.1028 | 1,963,259 | +0.01(+8.67%) |
Feb 14, 2024 | 0.0970 | 0.0985 | 0.0942 | 0.0946 | 729,753 | -0.00(-2.47%) |
Feb 13, 2024 | 0.1000 | 0.1008 | 0.0940 | 0.0970 | 1,559,787 | -0.00(-3.29%) |
Feb 12, 2024 | 0.1076 | 0.1076 | 0.0961 | 0.1003 | 2,139,467 | -0.01(-5.82%) |
Feb 09, 2024 | 0.1050 | 0.1085 | 0.1021 | 0.1065 | 1,412,972 | -0.00(-0.93%) |
Feb 08, 2024 | 0.1020 | 0.1144 | 0.1011 | 0.1075 | 6,252,414 | +0.01(+7.18%) |
Feb 07, 2024 | 0.0937 | 0.1008 | 0.0912 | 0.1003 | 6,036,691 | +0.01(+9.02%) |
Feb 06, 2024 | 0.0918 | 0.0959 | 0.0915 | 0.0920 | 832,920 | -0.00(-2.02%) |
Feb 05, 2024 | 0.0951 | 0.0951 | 0.0902 | 0.0939 | 1,407,895 | -0.00(-2.19%) |
Feb 02, 2024 | 0.0990 | 0.0990 | 0.0946 | 0.0960 | 564,855 | -0.00(-4.29%) |
Feb 01, 2024 | 0.0900 | 0.1012 | 0.0906 | 0.1003 | 3,445,084 | +0.01(+6.82%) |
Jan 31, 2024 | 0.0916 | 0.0944 | 0.0911 | 0.0939 | 978,010 | +0.00(+2.07%) |
Jan 30, 2024 | 0.0890 | 0.0980 | 0.0890 | 0.0920 | 2,529,818 | -0.00(-4.76%) |
Jan 29, 2024 | 0.1000 | 0.1020 | 0.0927 | 0.0966 | 3,800,370 | -0.00(-3.40%) |
Jan 26, 2024 | 0.0945 | 0.1030 | 0.0945 | 0.1000 | 1,502,849 | +0.00(+2.99%) |
Jan 25, 2024 | 0.0970 | 0.0975 | 0.0928 | 0.0971 | 1,249,999 | -0.00(-0.41%) |
Jan 24, 2024 | 0.1000 | 0.1010 | 0.0961 | 0.0975 | 1,054,593 | -0.00(-0.51%) |
Jan 23, 2024 | 0.1000 | 0.1030 | 0.0951 | 0.0980 | 1,728,812 | -0.00(-3.92%) |
Jan 22, 2024 | 0.0900 | 0.1020 | 0.0930 | 0.1020 | 2,168,330 | +0.01(+10.99%) |
Jan 19, 2024 | 0.0912 | 0.0944 | 0.0880 | 0.0919 | 1,100,802 | +0.00(+0.33%) |
Jan 18, 2024 | 0.0998 | 0.1000 | 0.0911 | 0.0916 | 1,358,812 | -0.01(-10.02%) |
Jan 17, 2024 | 0.0901 | 0.1035 | 0.0853 | 0.1018 | 7,255,507 | +0.01(+12.36%) |
Jan 16, 2024 | 0.0930 | 0.0930 | 0.0862 | 0.0906 | 2,263,459 | -0.00(-3.62%) |
Jan 12, 2024 | 0.0886 | 0.1018 | 0.0860 | 0.0940 | 5,493,682 | +0.01(+5.62%) |
Jan 11, 2024 | 0.1000 | 0.1000 | 0.0813 | 0.0890 | 7,596,121 | -0.01(-10.46%) |
Jan 10, 2024 | 0.0998 | 0.1018 | 0.0953 | 0.0994 | 1,489,626 | -0.00(-0.60%) |
Jan 09, 2024 | 0.0996 | 0.1030 | 0.0980 | 0.1000 | 1,766,950 | -0.00(-1.96%) |
Jan 08, 2024 | 0.1020 | 0.1081 | 0.1000 | 0.1020 | 1,073,061 | -0.00(-0.68%) |
Jan 05, 2024 | 0.1020 | 0.1060 | 0.1001 | 0.1027 | 877,406 | -0.00(-0.39%) |
Jan 04, 2024 | 0.1050 | 0.1088 | 0.1007 | 0.1031 | 1,153,703 | -0.00(-3.19%) |
Jan 03, 2024 | 0.1067 | 0.1098 | 0.1037 | 0.1065 | 1,277,627 | -0.00(-2.83%) |
Jan 02, 2024 | 0.1125 | 0.1150 | 0.1050 | 0.1096 | 1,106,500 | -0.01(-4.70%) |
Dec 29, 2023 | 0.1146 | 0.1169 | 0.1060 | 0.1150 | 1,351,167 | -0.00(-1.96%) |
Dec 28, 2023 | 0.1031 | 0.1177 | 0.1031 | 0.1173 | 5,611,413 | +0.01(+12.25%) |
Dec 27, 2023 | 0.0966 | 0.1096 | 0.0966 | 0.1045 | 2,642,129 | +0.00(+2.45%) |
Dec 26, 2023 | 0.1043 | 0.1045 | 0.0981 | 0.1020 | 1,508,125 | -0.00(-2.21%) |
Dec 22, 2023 | 0.1050 | 0.1070 | 0.1000 | 0.1043 | 924,796 | +0.00(+1.76%) |
Dec 21, 2023 | 0.1037 | 0.1050 | 0.1000 | 0.1025 | 1,041,550 | +0.00(+0.69%) |
Dec 20, 2023 | 0.1098 | 0.1116 | 0.1016 | 0.1018 | 1,029,356 | -0.01(-5.74%) |
Dec 19, 2023 | 0.1100 | 0.1150 | 0.1050 | 0.1080 | 2,629,772 | +0.00(+4.35%) |
Dec 18, 2023 | 0.1058 | 0.1069 | 0.0985 | 0.1035 | 1,878,466 | -0.00(-2.82%) |
Dec 15, 2023 | 0.1040 | 0.1065 | 0.0996 | 0.1065 | 1,252,151 | +0.00(+3.40%) |
Dec 14, 2023 | 0.1000 | 0.1049 | 0.1000 | 0.1030 | 1,909,231 | +0.00(+3.52%) |
Dec 13, 2023 | 0.0960 | 0.0996 | 0.0905 | 0.0995 | 1,894,375 | +0.01(+5.40%) |
Dec 12, 2023 | 0.0976 | 0.1030 | 0.0935 | 0.0944 | 1,804,230 | -0.01(-5.60%) |
Dec 11, 2023 | 0.1080 | 0.1080 | 0.0958 | 0.1000 | 2,054,481 | -0.00(-3.85%) |
Dec 08, 2023 | 0.1154 | 0.1170 | 0.0970 | 0.1040 | 4,120,458 | -0.01(-9.49%) |
Dec 07, 2023 | 0.1187 | 0.1230 | 0.1120 | 0.1149 | 1,581,026 | -0.00(-1.88%) |
Dec 06, 2023 | 0.1120 | 0.1180 | 0.1053 | 0.1171 | 2,249,141 | +0.00(+4.09%) |
Dec 05, 2023 | 0.1218 | 0.1250 | 0.1052 | 0.1125 | 3,949,010 | -0.01(-8.39%) |
Dec 04, 2023 | 0.1160 | 0.1260 | 0.1135 | 0.1228 | 7,112,216 | +0.01(+7.62%) |
Dec 01, 2023 | 0.1070 | 0.1174 | 0.0991 | 0.1141 | 11,722,054 | +0.02(+15.60%) |
Nov 30, 2023 | 0.0990 | 0.1050 | 0.0970 | 0.0987 | 3,286,928 | +0.00(+0.10%) |
Nov 29, 2023 | 0.1009 | 0.1066 | 0.0981 | 0.0986 | 3,839,351 | +0.00(+0.31%) |
Nov 28, 2023 | 0.1000 | 0.1036 | 0.0967 | 0.0983 | 1,866,838 | -0.01(-5.02%) |
Nov 27, 2023 | 0.0990 | 0.1050 | 0.0966 | 0.1035 | 2,454,070 | +0.01(+5.83%) |
Nov 24, 2023 | 0.0960 | 0.0987 | 0.0940 | 0.0978 | 701,020 | +0.00(+1.66%) |
Nov 22, 2023 | 0.0942 | 0.0971 | 0.0931 | 0.0962 | 1,380,679 | +0.00(+2.12%) |
Nov 21, 2023 | 0.0966 | 0.0968 | 0.0929 | 0.0942 | 899,896 | -0.00(-2.59%) |
Nov 20, 2023 | 0.1000 | 0.1000 | 0.0946 | 0.0967 | 712,137 | +0.00(+2.22%) |
Nov 17, 2023 | 0.1050 | 0.1050 | 0.0931 | 0.0946 | 2,025,752 | -0.00(-4.44%) |
Nov 16, 2023 | 0.1000 | 0.1043 | 0.0957 | 0.0990 | 1,589,153 | -0.01(-7.30%) |
Nov 15, 2023 | 0.1000 | 0.1075 | 0.0980 | 0.1068 | 3,585,848 | +0.01(+12.66%) |
Nov 14, 2023 | 0.0965 | 0.0975 | 0.0925 | 0.0948 | 1,768,606 | +0.00(+0.85%) |
Nov 13, 2023 | 0.0950 | 0.0977 | 0.0900 | 0.0940 | 1,785,249 | +0.00(+1.08%) |
Nov 10, 2023 | 0.0962 | 0.0985 | 0.0875 | 0.0930 | 1,742,414 | -0.00(-3.13%) |
Nov 09, 2023 | 0.1000 | 0.1011 | 0.0949 | 0.0960 | 2,064,130 | -0.00(-3.52%) |
Nov 08, 2023 | 0.1035 | 0.1050 | 0.0961 | 0.0995 | 1,640,554 | -0.00(-1.78%) |
Nov 07, 2023 | 0.1160 | 0.1160 | 0.1012 | 0.1013 | 3,780,979 | -0.01(-5.24%) |
Nov 06, 2023 | 0.1100 | 0.1130 | 0.1026 | 0.1069 | 3,374,137 | +0.00(+1.62%) |
Nov 03, 2023 | 0.1100 | 0.1117 | 0.1031 | 0.1052 | 8,330,328 | +0.00(+4.47%) |
Nov 02, 2023 | 0.0895 | 0.1039 | 0.0894 | 0.1007 | 8,362,255 | +0.01(+13.15%) |
Nov 01, 2023 | 0.0911 | 0.0922 | 0.0865 | 0.0890 | 2,319,654 | -0.00(-1.11%) |
Oct 31, 2023 | 0.0854 | 0.0946 | 0.0840 | 0.0900 | 3,893,170 | +0.00(+5.51%) |
Oct 30, 2023 | 0.0890 | 0.0890 | 0.0787 | 0.0853 | 5,896,285 | -0.00(-0.81%) |
Oct 27, 2023 | 0.0920 | 0.0953 | 0.0832 | 0.0860 | 5,538,052 | -0.01(-6.83%) |
Oct 26, 2023 | 0.1027 | 0.1078 | 0.0914 | 0.0923 | 6,723,798 | -0.01(-9.86%) |
Oct 25, 2023 | 0.1095 | 0.1100 | 0.0980 | 0.1024 | 8,488,397 | -0.01(-6.82%) |
Oct 24, 2023 | 0.1120 | 0.1140 | 0.1080 | 0.1099 | 4,282,134 | -0.00(-2.14%) |
Oct 23, 2023 | 0.1250 | 0.1259 | 0.1111 | 0.1123 | 5,855,079 | -0.01(-8.77%) |
Oct 20, 2023 | 0.1260 | 0.1290 | 0.1215 | 0.1231 | 3,155,538 | -0.00(-3.60%) |
Oct 19, 2023 | 0.1300 | 0.1348 | 0.1258 | 0.1277 | 4,582,175 | +0.00(+0.08%) |
Oct 18, 2023 | 0.1300 | 0.1395 | 0.1235 | 0.1276 | 6,735,318 | +0.00(+1.03%) |
Oct 17, 2023 | 0.1270 | 0.1300 | 0.1250 | 0.1263 | 4,639,073 | -0.00(-2.09%) |
Oct 16, 2023 | 0.1380 | 0.1341 | 0.1260 | 0.1290 | 3,325,678 | -0.00(-3.01%) |
Oct 13, 2023 | 0.1365 | 0.1381 | 0.1304 | 0.1330 | 4,491,239 | -0.01(-4.32%) |
Oct 12, 2023 | 0.1381 | 0.1430 | 0.1356 | 0.1390 | 5,521,652 | +0.00(+2.96%) |
Oct 11, 2023 | 0.1431 | 0.1476 | 0.1349 | 0.1350 | 7,227,420 | -0.01(-6.90%) |
Oct 10, 2023 | 0.1417 | 0.1475 | 0.1400 | 0.1450 | 3,343,283 | +0.00(+3.28%) |
Oct 09, 2023 | 0.1463 | 0.1469 | 0.1350 | 0.1404 | 4,022,451 | -0.01(-5.01%) |
Oct 06, 2023 | 0.1485 | 0.1554 | 0.1427 | 0.1478 | 7,131,925 | +0.00(+0.54%) |
Oct 05, 2023 | 0.1410 | 0.1560 | 0.1360 | 0.1470 | 17,353,882 | +0.01(+10.78%) |
Oct 04, 2023 | 0.1284 | 0.1395 | 0.1261 | 0.1327 | 6,649,745 | +0.00(+3.67%) |
Oct 03, 2023 | 0.1314 | 0.1323 | 0.1190 | 0.1280 | 9,374,518 | -0.01(-4.12%) |
Oct 02, 2023 | 0.1430 | 0.1456 | 0.1310 | 0.1335 | 6,976,728 | -0.01(-6.38%) |
Sep 29, 2023 | 0.1416 | 0.1494 | 0.1360 | 0.1426 | 8,223,718 | +0.00(+1.49%) |
Sep 28, 2023 | 0.1525 | 0.1547 | 0.1387 | 0.1405 | 9,099,791 | -0.01(-6.46%) |
Sep 27, 2023 | 0.1603 | 0.1710 | 0.1465 | 0.1502 | 10,017,765 | -0.01(-7.85%) |
Sep 26, 2023 | 0.1421 | 0.1714 | 0.1421 | 0.1630 | 14,541,146 | +0.02(+12.34%) |
Sep 25, 2023 | 0.1500 | 0.1490 | 0.1435 | 0.1451 | 8,521,930 | -0.00(-2.88%) |
Sep 22, 2023 | 0.1600 | 0.1640 | 0.1494 | 0.1494 | 10,380,040 | -0.00(-1.71%) |
Sep 21, 2023 | 0.1600 | 0.1759 | 0.1500 | 0.1520 | 15,446,334 | -0.01(-5.06%) |
Sep 20, 2023 | 0.1600 | 0.1813 | 0.1527 | 0.1601 | 25,044,800 | -0.00(-1.17%) |
Sep 19, 2023 | 0.1460 | 0.1640 | 0.1350 | 0.1620 | 28,534,592 | +0.01(+8.14%) |
Sep 18, 2023 | 0.1700 | 0.1715 | 0.1463 | 0.1498 | 28,100,616 | -0.02(-11.05%) |
Sep 15, 2023 | 0.1765 | 0.1795 | 0.1630 | 0.1684 | 14,885,413 | -0.01(-6.44%) |
Sep 14, 2023 | 0.2019 | 0.2090 | 0.1641 | 0.1800 | 39,336,808 | -0.03(-12.28%) |
Sep 13, 2023 | 0.2190 | 0.2230 | 0.2001 | 0.2052 | 31,013,158 | -0.02(-7.98%) |
Sep 12, 2023 | 0.2375 | 0.2559 | 0.2109 | 0.2230 | 66,228,732 | -0.09(-29.21%) |
Sep 11, 2023 | 0.2646 | 0.3330 | 0.2200 | 0.3150 | 75,196,608 | +0.07(+26.00%) |
Sep 08, 2023 | 0.2402 | 0.2922 | 0.2199 | 0.2500 | 102,160,680 | +0.05(+23.76%) |
Sep 07, 2023 | 0.2949 | 0.2990 | 0.2000 | 0.2020 | 56,603,044 | -0.10(-32.67%) |
Sep 06, 2023 | 1.110 | 1.150 | 0.2233 | 0.3000 | 83,347,664 | -1.46(-82.95%) |
Sep 05, 2023 | 2.010 | 2.180 | 1.760 | 1.760 | 1,125,350 | -0.30(-14.36%) |
Sep 01, 2023 | 2.490 | 2.525 | 2.055 | 2.055 | 1,433,134 | -0.40(-16.46%) |
Aug 31, 2023 | 2.390 | 2.560 | 2.350 | 2.460 | 2,440,033 | +0.06(+2.50%) |
Aug 30, 2023 | 2.410 | 2.481 | 2.300 | 2.400 | 2,764,189 | -0.04(-1.64%) |
Aug 29, 2023 | 2.370 | 2.490 | 2.260 | 2.440 | 5,189,369 | +0.17(+7.49%) |
Aug 28, 2023 | 2.280 | 2.440 | 2.250 | 2.270 | 3,706,713 | -0.04(-1.73%) |
Aug 25, 2023 | 2.270 | 2.380 | 2.180 | 2.310 | 2,466,867 | -0.02(-0.86%) |
Aug 24, 2023 | 2.290 | 2.460 | 2.230 | 2.330 | 2,050,223 | +0.04(+1.75%) |
Aug 23, 2023 | 2.480 | 2.570 | 2.030 | 2.290 | 3,615,099 | -0.23(-9.13%) |
Aug 22, 2023 | 2.630 | 2.679 | 2.432 | 2.520 | 3,614,668 | -0.09(-3.45%) |
Aug 21, 2023 | 2.500 | 2.760 | 2.470 | 2.610 | 4,928,480 | +0.11(+4.40%) |
Aug 18, 2023 | 2.500 | 2.680 | 2.410 | 2.500 | 3,371,473 | -0.00(-0.20%) |
Aug 17, 2023 | 2.500 | 2.670 | 2.420 | 2.505 | 2,777,535 | +0.06(+2.66%) |
Aug 16, 2023 | 2.510 | 2.600 | 2.320 | 2.440 | 2,186,207 | -0.15(-5.79%) |
Aug 15, 2023 | 2.280 | 2.620 | 2.280 | 2.590 | 3,201,943 | +0.19(+7.92%) |
Aug 14, 2023 | 2.500 | 2.500 | 2.250 | 2.400 | 3,203,921 | -0.04(-1.64%) |
Aug 11, 2023 | 2.350 | 2.770 | 2.350 | 2.440 | 4,284,672 | +0.04(+1.67%) |
Aug 10, 2023 | 2.250 | 2.510 | 2.203 | 2.400 | 3,369,726 | +0.23(+10.60%) |
Aug 09, 2023 | 2.350 | 2.405 | 2.045 | 2.170 | 3,644,760 | -0.17(-7.26%) |
Aug 08, 2023 | 2.020 | 2.400 | 1.890 | 2.340 | 3,645,740 | +0.34(+17.00%) |
Aug 07, 2023 | 1.790 | 2.110 | 1.790 | 2.000 | 1,880,507 | +0.25(+14.29%) |
Aug 04, 2023 | 1.880 | 1.880 | 1.750 | 1.750 | 45,849 | -0.12(-6.42%) |
Aug 03, 2023 | 1.810 | 1.920 | 1.790 | 1.870 | 38,044 | -0.03(-1.58%) |
Aug 02, 2023 | 1.990 | 1.990 | 1.860 | 1.900 | 29,086 | -0.06(-3.06%) |
Aug 01, 2023 | 1.990 | 1.990 | 1.910 | 1.960 | 15,758 | -0.02(-1.01%) |
Jul 31, 2023 | 2.030 | 2.030 | 1.960 | 1.980 | 36,087 | -0.06(-2.94%) |
Jul 28, 2023 | 1.940 | 2.110 | 1.940 | 2.040 | 505,138 | +0.10(+5.15%) |
Jul 27, 2023 | 1.910 | 2.050 | 1.900 | 1.940 | 746,545 | +0.00(+0.00%) |
Jul 26, 2023 | 1.850 | 2.040 | 1.840 | 1.940 | 686,977 | +0.07(+3.74%) |
Jul 25, 2023 | 1.960 | 2.010 | 1.810 | 1.870 | 558,240 | -0.08(-4.10%) |
Jul 24, 2023 | 1.780 | 1.970 | 1.780 | 1.950 | 437,942 | +0.10(+5.41%) |
Jul 21, 2023 | 1.880 | 1.895 | 1.750 | 1.850 | 211,993 | -0.08(-4.15%) |
Jul 20, 2023 | 2.030 | 2.040 | 1.900 | 1.930 | 141,706 | -0.14(-6.76%) |
Jul 19, 2023 | 2.160 | 2.171 | 2.010 | 2.070 | 76,645 | -0.12(-5.48%) |
Jul 18, 2023 | 1.980 | 2.200 | 1.982 | 2.190 | 96,989 | +0.17(+8.42%) |
Jul 17, 2023 | 2.050 | 2.070 | 1.920 | 2.020 | 41,150 | -0.02(-0.98%) |
Jul 14, 2023 | 2.060 | 2.080 | 1.950 | 2.040 | 32,218 | +0.07(+3.55%) |
Jul 13, 2023 | 2.020 | 2.040 | 1.910 | 1.970 | 11,886 | -0.08(-3.90%) |
Jul 12, 2023 | 2.180 | 2.180 | 1.980 | 2.050 | 74,648 | +0.06(+3.02%) |
Jul 11, 2023 | 1.980 | 2.200 | 1.870 | 1.990 | 141,487 | +0.05(+2.58%) |
Jul 10, 2023 | 1.990 | 1.990 | 1.750 | 1.940 | 190,002 | +0.16(+8.99%) |
Jul 07, 2023 | 1.870 | 1.870 | 1.710 | 1.780 | 22,172 | -0.01(-0.56%) |
Jul 06, 2023 | 1.780 | 1.820 | 1.710 | 1.790 | 14,686 | +0.01(+0.56%) |
Jul 05, 2023 | 1.970 | 1.970 | 1.610 | 1.780 | 110,172 | +0.17(+10.56%) |
Jul 03, 2023 | 1.710 | 1.710 | 1.565 | 1.610 | 13,177 | -0.03(-1.83%) |
Jun 30, 2023 | 1.700 | 1.700 | 1.570 | 1.640 | 72,405 | +0.03(+1.86%) |
Jun 29, 2023 | 1.640 | 1.660 | 1.606 | 1.610 | 6,300 | -0.05(-3.01%) |
Jun 28, 2023 | 1.620 | 1.660 | 1.560 | 1.660 | 10,021 | +0.01(+0.61%) |
Jun 27, 2023 | 1.650 | 1.670 | 1.620 | 1.650 | 4,969 | -0.02(-1.20%) |
Jun 26, 2023 | 1.610 | 1.670 | 1.610 | 1.670 | 3,361 | -0.02(-1.18%) |
Jun 23, 2023 | 1.620 | 1.700 | 1.610 | 1.690 | 6,387 | +0.04(+2.42%) |
Jun 22, 2023 | 1.680 | 1.720 | 1.620 | 1.650 | 29,701 | -0.04(-2.37%) |
Jun 21, 2023 | 1.690 | 1.740 | 1.680 | 1.690 | 59,429 | -0.02(-1.17%) |
Jun 20, 2023 | 1.780 | 1.780 | 1.680 | 1.710 | 6,384 | -0.04(-2.29%) |
Jun 16, 2023 | 1.750 | 1.810 | 1.660 | 1.750 | 44,661 | +0.02(+1.45%) |
Jun 15, 2023 | 1.710 | 1.750 | 1.610 | 1.725 | 39,436 | +0.03(+1.47%) |
Jun 14, 2023 | 1.630 | 1.710 | 1.610 | 1.700 | 18,925 | +0.05(+3.03%) |
Jun 13, 2023 | 1.520 | 1.690 | 1.520 | 1.650 | 27,423 | +0.08(+5.10%) |
Jun 12, 2023 | 1.780 | 1.790 | 1.450 | 1.570 | 76,411 | -0.18(-10.29%) |
Jun 09, 2023 | 1.740 | 1.790 | 1.700 | 1.750 | 27,956 | +0.03(+1.63%) |
Jun 08, 2023 | 1.620 | 1.750 | 1.590 | 1.722 | 92,015 | +0.09(+5.32%) |
Jun 07, 2023 | 1.650 | 1.680 | 1.570 | 1.635 | 33,357 | -0.01(-0.91%) |
Jun 06, 2023 | 1.440 | 1.650 | 1.440 | 1.650 | 192,371 | +0.13(+8.55%) |
Jun 05, 2023 | 1.540 | 1.540 | 1.460 | 1.520 | 70,327 | +0.05(+3.40%) |
Jun 02, 2023 | 1.550 | 1.550 | 1.450 | 1.470 | 8,202 | +0.07(+5.00%) |
Jun 01, 2023 | 1.490 | 1.550 | 1.385 | 1.400 | 59,418 | -0.07(-4.76%) |
May 31, 2023 | 1.290 | 1.490 | 1.290 | 1.470 | 64,255 | +0.13(+9.70%) |
May 30, 2023 | 1.560 | 1.650 | 1.260 | 1.340 | 251,135 | -0.20(-12.99%) |
May 26, 2023 | 1.450 | 1.640 | 1.420 | 1.540 | 87,799 | +0.13(+9.22%) |
May 25, 2023 | 1.410 | 1.460 | 1.390 | 1.410 | 22,294 | -0.02(-1.40%) |
May 24, 2023 | 1.400 | 1.510 | 1.400 | 1.430 | 37,602 | +0.03(+2.14%) |
May 23, 2023 | 1.400 | 1.470 | 1.390 | 1.400 | 14,966 | -0.03(-2.10%) |
May 22, 2023 | 1.520 | 1.520 | 1.380 | 1.430 | 88,567 | -0.13(-8.33%) |
May 19, 2023 | 1.500 | 1.560 | 1.470 | 1.560 | 18,783 | +0.06(+4.00%) |
May 18, 2023 | 1.430 | 1.570 | 1.430 | 1.500 | 23,550 | -0.01(-0.66%) |
May 17, 2023 | 1.470 | 1.553 | 1.470 | 1.510 | 3,338 | -0.03(-1.95%) |
May 16, 2023 | 1.510 | 1.630 | 1.450 | 1.540 | 26,758 | +0.03(+1.99%) |
May 15, 2023 | 1.500 | 1.582 | 1.490 | 1.510 | 16,223 | +0.03(+2.03%) |
May 12, 2023 | 1.440 | 1.490 | 1.440 | 1.480 | 15,374 | +0.02(+1.37%) |
May 11, 2023 | 1.460 | 1.570 | 1.403 | 1.460 | 74,838 | -0.04(-2.67%) |
May 10, 2023 | 1.610 | 1.640 | 1.480 | 1.500 | 38,891 | -0.17(-10.18%) |
May 09, 2023 | 1.690 | 1.690 | 1.560 | 1.670 | 14,180 | -0.03(-1.76%) |
May 08, 2023 | 1.530 | 1.700 | 1.530 | 1.700 | 3,942 | +0.12(+7.59%) |
May 05, 2023 | 1.700 | 1.700 | 1.530 | 1.580 | 19,798 | -0.11(-6.51%) |
May 04, 2023 | 1.580 | 1.690 | 1.580 | 1.690 | 4,337 | +0.09(+5.45%) |
May 03, 2023 | 1.530 | 1.620 | 1.528 | 1.603 | 3,105 | +0.06(+4.07%) |
May 02, 2023 | 1.513 | 1.615 | 1.500 | 1.540 | 30,009 | -0.01(-0.65%) |