Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 0.9600 | 1.410 | 0.8734 | 1.050 | 310,284,704 | +0.60(+132.82%) |
May 30, 2024 | 0.4700 | 0.4700 | 0.4400 | 0.4510 | 11,005,161 | -0.01(-1.42%) |
May 29, 2024 | 0.4589 | 0.4754 | 0.4400 | 0.4575 | 719,189 | -0.02(-3.75%) |
May 28, 2024 | 0.4963 | 0.5095 | 0.4631 | 0.4753 | 461,906 | -0.03(-5.41%) |
May 24, 2024 | 0.4750 | 0.5250 | 0.4700 | 0.5025 | 662,483 | +0.05(+10.10%) |
May 23, 2024 | 0.4800 | 0.4999 | 0.4550 | 0.4564 | 752,459 | -0.01(-2.27%) |
May 22, 2024 | 0.4774 | 0.5093 | 0.4510 | 0.4670 | 622,348 | -0.01(-2.18%) |
May 21, 2024 | 0.4550 | 0.5590 | 0.4350 | 0.4774 | 2,792,969 | +0.04(+9.27%) |
May 20, 2024 | 0.5042 | 0.5077 | 0.4205 | 0.4369 | 865,177 | -0.04(-9.07%) |
May 17, 2024 | 0.5180 | 0.5180 | 0.4800 | 0.4805 | 1,124,018 | -0.02(-3.69%) |
May 16, 2024 | 0.5295 | 0.5395 | 0.4800 | 0.4989 | 1,254,414 | -0.04(-7.09%) |
May 15, 2024 | 0.5636 | 0.5798 | 0.5160 | 0.5370 | 855,239 | -0.04(-7.21%) |
May 14, 2024 | 0.5700 | 0.5956 | 0.5527 | 0.5787 | 849,431 | +0.00(+0.64%) |
May 13, 2024 | 0.5800 | 0.6190 | 0.5640 | 0.5750 | 423,227 | -0.01(-1.03%) |
May 10, 2024 | 0.5600 | 0.6399 | 0.5590 | 0.5810 | 511,360 | -0.00(-0.72%) |
May 09, 2024 | 0.5615 | 0.6597 | 0.5615 | 0.5852 | 1,588,918 | +0.02(+4.28%) |
May 08, 2024 | 0.5432 | 0.5912 | 0.5300 | 0.5612 | 448,029 | +0.02(+3.26%) |
May 07, 2024 | 0.5540 | 0.5700 | 0.5405 | 0.5435 | 233,911 | -0.03(-4.67%) |
May 06, 2024 | 0.5600 | 0.5800 | 0.5200 | 0.5701 | 686,715 | +0.05(+9.01%) |
May 03, 2024 | 0.6300 | 0.6300 | 0.5200 | 0.5230 | 1,573,704 | -0.08(-12.82%) |
May 02, 2024 | 0.5529 | 0.6300 | 0.5500 | 0.5999 | 574,738 | +0.03(+5.25%) |
May 01, 2024 | 0.6000 | 0.6000 | 0.5100 | 0.5700 | 502,586 | -0.05(-7.63%) |
Apr 30, 2024 | 0.6800 | 0.6800 | 0.5954 | 0.6171 | 780,959 | -0.06(-8.65%) |
Apr 29, 2024 | 0.5118 | 0.6800 | 0.5118 | 0.6755 | 2,350,722 | +0.16(+30.15%) |
Apr 26, 2024 | 0.5440 | 0.5591 | 0.4988 | 0.5190 | 470,838 | -0.01(-1.26%) |
Apr 25, 2024 | 0.5265 | 0.5500 | 0.5028 | 0.5256 | 466,002 | +0.00(+0.11%) |
Apr 24, 2024 | 0.5110 | 0.5500 | 0.5003 | 0.5250 | 533,938 | +0.01(+1.94%) |
Apr 23, 2024 | 0.5000 | 0.5747 | 0.4700 | 0.5150 | 1,475,948 | +0.00(+0.27%) |
Apr 22, 2024 | 0.5003 | 0.5500 | 0.4901 | 0.5136 | 1,169,345 | +0.06(+13.83%) |
Apr 19, 2024 | 0.4680 | 0.4850 | 0.4160 | 0.4512 | 1,196,623 | -0.02(-3.26%) |
Apr 18, 2024 | 0.5020 | 0.5100 | 0.4600 | 0.4664 | 564,406 | -0.04(-8.53%) |
Apr 17, 2024 | 0.5700 | 0.6500 | 0.5036 | 0.5099 | 1,111,759 | -0.10(-16.55%) |
Apr 16, 2024 | 0.5000 | 0.6480 | 0.4750 | 0.6110 | 4,391,686 | +0.15(+32.83%) |
Apr 15, 2024 | 0.4650 | 0.4841 | 0.4401 | 0.4600 | 2,017,830 | +0.01(+1.21%) |
Apr 12, 2024 | 0.4856 | 0.5100 | 0.4500 | 0.4545 | 583,551 | -0.05(-9.28%) |
Apr 11, 2024 | 0.4995 | 0.5219 | 0.4808 | 0.5010 | 1,195,685 | -0.01(-1.94%) |
Apr 10, 2024 | 0.5180 | 0.5470 | 0.4842 | 0.5109 | 583,535 | -0.02(-3.79%) |
Apr 09, 2024 | 0.5300 | 0.5500 | 0.4900 | 0.5310 | 410,605 | +0.01(+2.00%) |
Apr 08, 2024 | 0.4500 | 0.5480 | 0.4500 | 0.5206 | 917,493 | +0.07(+15.95%) |
Apr 05, 2024 | 0.4650 | 0.4700 | 0.4412 | 0.4490 | 549,857 | -0.05(-10.02%) |
Apr 04, 2024 | 0.5900 | 0.5900 | 0.4924 | 0.4990 | 2,619,144 | +0.03(+6.56%) |
Apr 03, 2024 | 0.4573 | 0.4790 | 0.4414 | 0.4683 | 525,874 | +0.01(+2.43%) |
Apr 02, 2024 | 0.4777 | 0.4999 | 0.4406 | 0.4572 | 292,440 | -0.03(-5.52%) |
Apr 01, 2024 | 0.4900 | 0.5055 | 0.4670 | 0.4839 | 248,216 | -0.00(-0.68%) |
Mar 28, 2024 | 0.4729 | 0.5000 | 0.4525 | 0.4872 | 453,029 | +0.01(+3.11%) |
Mar 27, 2024 | 0.4716 | 0.4990 | 0.4601 | 0.4725 | 205,321 | +0.01(+2.23%) |
Mar 26, 2024 | 0.4826 | 0.5000 | 0.4300 | 0.4622 | 1,020,259 | -0.03(-5.46%) |
Mar 25, 2024 | 0.5400 | 0.5400 | 0.4800 | 0.4889 | 300,714 | -0.02(-4.17%) |
Mar 22, 2024 | 0.5272 | 0.5272 | 0.4700 | 0.5102 | 645,605 | -0.02(-3.70%) |
Mar 21, 2024 | 0.5400 | 0.5600 | 0.5250 | 0.5298 | 191,975 | -0.02(-2.95%) |
Mar 20, 2024 | 0.5300 | 0.5486 | 0.5200 | 0.5459 | 302,353 | +0.02(+4.56%) |
Mar 19, 2024 | 0.5890 | 0.5980 | 0.5160 | 0.5221 | 914,308 | -0.08(-13.83%) |
Mar 18, 2024 | 0.5600 | 0.6497 | 0.5570 | 0.6059 | 1,617,266 | +0.06(+10.16%) |
Mar 15, 2024 | 0.5520 | 0.6365 | 0.5400 | 0.5500 | 887,256 | -0.00(-0.88%) |
Mar 14, 2024 | 0.6600 | 0.6750 | 0.5500 | 0.5549 | 793,331 | -0.11(-16.97%) |
Mar 13, 2024 | 0.5600 | 0.6990 | 0.5289 | 0.6683 | 1,381,631 | +0.11(+20.63%) |
Mar 12, 2024 | 0.5329 | 0.5689 | 0.5329 | 0.5540 | 356,756 | +0.01(+2.57%) |
Mar 11, 2024 | 0.6000 | 0.6080 | 0.5200 | 0.5401 | 581,604 | -0.07(-11.39%) |
Mar 08, 2024 | 0.6295 | 0.6295 | 0.5901 | 0.6095 | 272,612 | -0.02(-3.25%) |
Mar 07, 2024 | 0.6176 | 0.6350 | 0.6110 | 0.6300 | 188,688 | -0.01(-1.05%) |
Mar 06, 2024 | 0.6191 | 0.6369 | 0.6000 | 0.6367 | 181,910 | +0.01(+1.22%) |
Mar 05, 2024 | 0.6352 | 0.6500 | 0.6000 | 0.6290 | 213,327 | +0.02(+2.54%) |
Mar 04, 2024 | 0.6477 | 0.6477 | 0.5917 | 0.6134 | 371,862 | -0.03(-4.20%) |
Mar 01, 2024 | 0.6100 | 0.6630 | 0.6100 | 0.6403 | 465,579 | +0.01(+1.49%) |
Feb 29, 2024 | 0.6400 | 0.6668 | 0.6116 | 0.6309 | 259,158 | -0.01(-2.03%) |
Feb 28, 2024 | 0.6900 | 0.7194 | 0.6401 | 0.6440 | 409,741 | -0.04(-6.20%) |
Feb 27, 2024 | 0.6850 | 0.7100 | 0.6700 | 0.6866 | 375,510 | -0.01(-1.93%) |
Feb 26, 2024 | 0.7300 | 0.7300 | 0.6863 | 0.7001 | 218,601 | +0.00(+0.01%) |
Feb 23, 2024 | 0.7294 | 0.7300 | 0.6906 | 0.7000 | 266,842 | -0.04(-5.41%) |
Feb 22, 2024 | 0.7600 | 0.7580 | 0.7214 | 0.7400 | 348,115 | -0.03(-4.07%) |
Feb 21, 2024 | 0.7491 | 0.7770 | 0.7013 | 0.7714 | 776,529 | +0.02(+2.85%) |
Feb 20, 2024 | 0.7350 | 0.8349 | 0.6805 | 0.7500 | 3,285,513 | +0.03(+3.45%) |
Feb 16, 2024 | 0.7000 | 0.7400 | 0.6530 | 0.7250 | 905,417 | +0.08(+13.16%) |
Feb 15, 2024 | 0.6845 | 0.7000 | 0.5500 | 0.6407 | 615,282 | -0.05(-6.59%) |
Feb 14, 2024 | 0.7080 | 0.7174 | 0.6800 | 0.6859 | 472,695 | -0.02(-3.12%) |
Feb 13, 2024 | 0.7200 | 0.7300 | 0.6900 | 0.7080 | 266,746 | -0.00(-0.56%) |
Feb 12, 2024 | 0.7000 | 0.7444 | 0.7050 | 0.7120 | 342,115 | -0.02(-2.47%) |
Feb 09, 2024 | 0.7499 | 0.7499 | 0.6816 | 0.7300 | 689,930 | +0.01(+0.69%) |
Feb 08, 2024 | 0.7114 | 0.7411 | 0.6723 | 0.7250 | 597,716 | +0.01(+1.97%) |
Feb 07, 2024 | 0.7300 | 0.7700 | 0.7010 | 0.7110 | 298,651 | -0.02(-3.32%) |
Feb 06, 2024 | 0.7746 | 0.8099 | 0.7029 | 0.7354 | 484,068 | -0.06(-7.19%) |
Feb 05, 2024 | 0.7961 | 0.8200 | 0.7550 | 0.7924 | 439,093 | +0.01(+1.59%) |
Feb 02, 2024 | 0.7400 | 0.8000 | 0.7051 | 0.7800 | 612,239 | +0.03(+4.66%) |
Feb 01, 2024 | 0.7480 | 0.7690 | 0.7005 | 0.7453 | 288,567 | +0.00(+0.22%) |
Jan 31, 2024 | 0.7142 | 0.7800 | 0.6900 | 0.7437 | 544,136 | -0.01(-0.83%) |
Jan 30, 2024 | 0.7522 | 0.7700 | 0.7202 | 0.7499 | 187,001 | -0.04(-5.40%) |
Jan 29, 2024 | 0.7251 | 0.7953 | 0.7072 | 0.7927 | 387,440 | +0.07(+10.28%) |
Jan 26, 2024 | 0.7300 | 0.7300 | 0.7100 | 0.7188 | 129,053 | +0.01(+1.61%) |
Jan 25, 2024 | 0.7000 | 0.7220 | 0.6804 | 0.7074 | 259,781 | -0.00(-0.35%) |
Jan 24, 2024 | 0.6825 | 0.7300 | 0.6809 | 0.7099 | 331,771 | +0.03(+3.94%) |
Jan 23, 2024 | 0.7027 | 0.7200 | 0.6700 | 0.6830 | 233,398 | -0.03(-4.48%) |
Jan 22, 2024 | 0.6604 | 0.7200 | 0.6400 | 0.7150 | 428,073 | +0.07(+10.51%) |
Jan 19, 2024 | 0.6850 | 0.6850 | 0.6100 | 0.6470 | 614,828 | -0.04(-5.45%) |
Jan 18, 2024 | 0.7100 | 0.7355 | 0.6720 | 0.6843 | 296,462 | -0.03(-4.27%) |
Jan 17, 2024 | 0.7200 | 0.7394 | 0.6950 | 0.7148 | 406,112 | -0.03(-3.41%) |
Jan 16, 2024 | 0.7808 | 0.8100 | 0.7193 | 0.7400 | 633,493 | -0.04(-5.13%) |
Jan 12, 2024 | 0.7400 | 0.8590 | 0.7001 | 0.7800 | 1,656,708 | +0.07(+9.70%) |
Jan 11, 2024 | 0.7190 | 0.7308 | 0.6850 | 0.7110 | 635,461 | +0.01(+0.87%) |
Jan 10, 2024 | 0.7030 | 0.7498 | 0.6800 | 0.7049 | 899,769 | +0.02(+3.01%) |
Jan 09, 2024 | 0.7171 | 0.7256 | 0.6700 | 0.6843 | 533,091 | -0.05(-6.77%) |
Jan 08, 2024 | 0.7900 | 0.7919 | 0.7129 | 0.7340 | 762,691 | -0.04(-5.19%) |
Jan 05, 2024 | 0.8231 | 0.8400 | 0.7700 | 0.7742 | 470,236 | -0.06(-6.77%) |
Jan 04, 2024 | 0.8000 | 0.8700 | 0.7633 | 0.8304 | 991,080 | +0.06(+8.13%) |
Jan 03, 2024 | 0.7600 | 0.7849 | 0.7101 | 0.7680 | 729,622 | -0.00(-0.34%) |
Jan 02, 2024 | 0.8149 | 0.8149 | 0.7601 | 0.7706 | 522,225 | -0.05(-6.14%) |
Dec 29, 2023 | 0.8395 | 0.8669 | 0.6600 | 0.8210 | 1,723,267 | +0.02(+1.92%) |
Dec 28, 2023 | 0.9100 | 0.9501 | 0.7822 | 0.8055 | 1,430,110 | -0.15(-15.42%) |
Dec 27, 2023 | 1.050 | 1.060 | 0.9211 | 0.9523 | 1,108,810 | -0.12(-11.00%) |
Dec 26, 2023 | 1.090 | 1.100 | 1.060 | 1.070 | 470,603 | -0.04(-3.60%) |
Dec 22, 2023 | 1.080 | 1.130 | 1.060 | 1.110 | 701,536 | -0.01(-0.89%) |
Dec 21, 2023 | 1.140 | 1.160 | 1.040 | 1.120 | 1,027,462 | -0.02(-1.75%) |
Dec 20, 2023 | 1.310 | 1.310 | 1.140 | 1.140 | 1,098,286 | -0.14(-10.94%) |
Dec 19, 2023 | 1.270 | 1.330 | 1.230 | 1.280 | 834,428 | +0.05(+4.07%) |
Dec 18, 2023 | 1.160 | 1.310 | 1.160 | 1.230 | 1,057,557 | +0.08(+6.96%) |
Dec 15, 2023 | 1.180 | 1.200 | 1.140 | 1.150 | 334,784 | -0.01(-0.86%) |
Dec 14, 2023 | 1.140 | 1.220 | 1.140 | 1.160 | 697,582 | -0.02(-1.69%) |
Dec 13, 2023 | 1.160 | 1.200 | 1.110 | 1.180 | 494,429 | +0.04(+3.51%) |
Dec 12, 2023 | 1.230 | 1.230 | 1.110 | 1.140 | 875,547 | -0.13(-10.24%) |
Dec 11, 2023 | 1.320 | 1.320 | 1.240 | 1.270 | 500,510 | +0.03(+2.42%) |
Dec 08, 2023 | 1.210 | 1.270 | 1.160 | 1.240 | 674,726 | +0.05(+4.20%) |
Dec 07, 2023 | 1.210 | 1.260 | 1.160 | 1.190 | 470,378 | -0.04(-3.25%) |
Dec 06, 2023 | 1.330 | 1.350 | 1.180 | 1.230 | 1,090,538 | -0.10(-7.52%) |
Dec 05, 2023 | 1.280 | 1.470 | 1.260 | 1.330 | 1,666,556 | -0.01(-0.75%) |
Dec 04, 2023 | 1.180 | 1.520 | 1.130 | 1.340 | 3,688,091 | +0.21(+18.58%) |
Dec 01, 2023 | 1.200 | 1.200 | 1.040 | 1.130 | 1,504,145 | -0.07(-5.83%) |
Nov 30, 2023 | 1.260 | 1.267 | 1.150 | 1.200 | 1,190,228 | -0.13(-9.77%) |
Nov 29, 2023 | 1.360 | 1.420 | 1.260 | 1.330 | 1,161,689 | -0.02(-1.48%) |
Nov 28, 2023 | 1.460 | 1.460 | 1.300 | 1.350 | 1,149,861 | -0.10(-6.90%) |
Nov 27, 2023 | 1.600 | 1.600 | 1.450 | 1.450 | 929,118 | -0.14(-8.81%) |
Nov 24, 2023 | 1.460 | 1.600 | 1.430 | 1.590 | 916,497 | +0.19(+13.57%) |
Nov 22, 2023 | 1.430 | 1.450 | 1.300 | 1.400 | 984,592 | -0.06(-4.11%) |
Nov 21, 2023 | 1.490 | 1.560 | 1.450 | 1.460 | 777,709 | -0.12(-7.59%) |
Nov 20, 2023 | 1.520 | 1.615 | 1.470 | 1.580 | 1,023,089 | +0.04(+2.60%) |
Nov 17, 2023 | 1.550 | 1.630 | 1.440 | 1.540 | 979,313 | -0.05(-3.14%) |
Nov 16, 2023 | 1.730 | 1.740 | 1.550 | 1.590 | 909,924 | -0.14(-8.09%) |
Nov 15, 2023 | 1.740 | 1.779 | 1.670 | 1.730 | 924,145 | -0.04(-2.26%) |
Nov 14, 2023 | 1.610 | 1.815 | 1.610 | 1.770 | 1,651,449 | +0.12(+7.27%) |
Nov 13, 2023 | 1.520 | 1.769 | 1.410 | 1.650 | 2,621,690 | +0.03(+1.85%) |
Nov 10, 2023 | 1.550 | 1.620 | 1.420 | 1.620 | 1,999,340 | -0.03(-1.82%) |
Nov 09, 2023 | 1.810 | 1.810 | 1.490 | 1.650 | 3,783,362 | -0.05(-2.94%) |
Nov 08, 2023 | 1.650 | 2.230 | 1.630 | 1.700 | 16,902,154 | +0.20(+13.33%) |
Nov 07, 2023 | 1.220 | 1.750 | 1.000 | 1.500 | 9,367,136 | +1.38(+1142.75%) |
Nov 06, 2023 | 0.2730 | 0.2970 | 0.1102 | 0.1207 | 105,243,320 | -0.18(-59.50%) |
Nov 03, 2023 | 0.3000 | 0.3445 | 0.2586 | 0.2980 | 96,553,144 | +0.04(+15.28%) |
Nov 02, 2023 | 0.2276 | 0.2660 | 0.2240 | 0.2585 | 14,298,544 | +0.02(+10.71%) |
Nov 01, 2023 | 0.2571 | 0.2571 | 0.2277 | 0.2335 | 8,919,432 | -0.03(-9.81%) |
Oct 31, 2023 | 0.2540 | 0.2699 | 0.2402 | 0.2589 | 7,973,767 | -0.00(-0.27%) |
Oct 30, 2023 | 0.2718 | 0.2760 | 0.2470 | 0.2596 | 5,983,315 | -0.01(-2.26%) |
Oct 27, 2023 | 0.2700 | 0.3014 | 0.2615 | 0.2656 | 15,167,884 | -0.03(-10.15%) |
Oct 26, 2023 | 0.3010 | 0.3060 | 0.2870 | 0.2956 | 6,293,886 | +0.00(+0.20%) |
Oct 25, 2023 | 0.3100 | 0.3250 | 0.2936 | 0.2950 | 9,955,337 | -0.00(-0.34%) |
Oct 24, 2023 | 0.2829 | 0.3230 | 0.2800 | 0.2960 | 18,158,996 | +0.01(+2.03%) |
Oct 23, 2023 | 0.2769 | 0.3070 | 0.2220 | 0.2901 | 20,979,396 | +0.01(+1.83%) |
Oct 20, 2023 | 0.3002 | 0.3026 | 0.2776 | 0.2849 | 10,830,075 | -0.03(-8.16%) |
Oct 19, 2023 | 0.3035 | 0.3179 | 0.2850 | 0.3102 | 11,208,973 | +0.02(+5.51%) |
Oct 18, 2023 | 0.3110 | 0.3189 | 0.2860 | 0.2940 | 11,383,492 | +0.01(+5.34%) |
Oct 17, 2023 | 0.2999 | 0.2999 | 0.2550 | 0.2791 | 10,271,691 | -0.02(-6.81%) |
Oct 16, 2023 | 0.2994 | 0.3152 | 0.2901 | 0.2995 | 7,390,063 | +0.01(+4.79%) |
Oct 13, 2023 | 0.3096 | 0.3122 | 0.2705 | 0.2858 | 14,291,241 | -0.03(-8.46%) |
Oct 12, 2023 | 0.3060 | 0.3300 | 0.2950 | 0.3122 | 12,566,231 | -0.01(-4.47%) |
Oct 11, 2023 | 0.3700 | 0.4000 | 0.3231 | 0.3268 | 22,452,016 | -0.04(-11.75%) |
Oct 10, 2023 | 0.2905 | 0.3850 | 0.2905 | 0.3703 | 31,339,080 | +0.06(+20.27%) |
Oct 09, 2023 | 0.3150 | 0.3300 | 0.2901 | 0.3079 | 19,287,612 | -0.01(-4.17%) |
Oct 06, 2023 | 0.3542 | 0.3649 | 0.3150 | 0.3213 | 64,207,872 | -0.15(-31.64%) |
Oct 05, 2023 | 0.4410 | 0.5290 | 0.4318 | 0.4700 | 85,306,416 | +0.03(+6.82%) |
Oct 04, 2023 | 0.3700 | 0.4786 | 0.3650 | 0.4400 | 75,864,768 | +0.05(+12.47%) |
Oct 03, 2023 | 0.3200 | 0.4000 | 0.3050 | 0.3912 | 47,708,056 | +0.05(+15.47%) |
Oct 02, 2023 | 0.2965 | 0.3550 | 0.2850 | 0.3388 | 80,498,400 | +0.04(+13.62%) |
Sep 29, 2023 | 0.3400 | 0.3743 | 0.2625 | 0.2982 | 225,240,000 | +0.10(+48.36%) |
Sep 28, 2023 | 0.2300 | 0.2300 | 0.1910 | 0.2010 | 71,320,344 | -0.04(-15.37%) |
Sep 27, 2023 | 0.2073 | 0.2499 | 0.1960 | 0.2375 | 16,442,954 | +0.02(+8.00%) |
Sep 26, 2023 | 0.2470 | 0.2490 | 0.2153 | 0.2199 | 16,820,688 | -0.05(-17.27%) |
Sep 25, 2023 | 0.2735 | 0.2680 | 0.2517 | 0.2658 | 16,347,588 | +0.01(+2.23%) |
Sep 22, 2023 | 0.2800 | 0.2895 | 0.2550 | 0.2600 | 20,250,878 | -0.01(-5.35%) |
Sep 21, 2023 | 0.2538 | 0.3289 | 0.2538 | 0.2747 | 45,300,832 | +0.01(+2.65%) |
Sep 20, 2023 | 0.2200 | 0.3099 | 0.2110 | 0.2676 | 38,941,648 | +0.02(+7.08%) |
Sep 19, 2023 | 0.2800 | 0.2980 | 0.2290 | 0.2499 | 43,783,832 | -0.09(-26.50%) |
Sep 18, 2023 | 0.3558 | 0.3869 | 0.3109 | 0.3400 | 32,967,206 | -0.06(-15.00%) |
Sep 15, 2023 | 0.3587 | 0.4100 | 0.3310 | 0.4000 | 29,884,996 | -0.03(-6.10%) |
Sep 14, 2023 | 0.4800 | 0.5000 | 0.3348 | 0.4260 | 76,145,968 | -0.01(-3.29%) |
Sep 13, 2023 | 0.3919 | 0.5384 | 0.3710 | 0.4405 | 154,318,032 | +0.05(+13.06%) |
Sep 12, 2023 | 0.3741 | 0.4283 | 0.3525 | 0.3896 | 85,315,704 | +0.02(+6.45%) |
Sep 11, 2023 | 0.2700 | 0.3990 | 0.2700 | 0.3660 | 141,658,064 | +0.10(+36.82%) |
Sep 08, 2023 | 0.2822 | 0.3195 | 0.2499 | 0.2675 | 52,634,616 | -0.02(-5.81%) |
Sep 07, 2023 | 0.2860 | 0.3150 | 0.2680 | 0.2840 | 48,604,576 | -0.01(-2.07%) |
Sep 06, 2023 | 0.3020 | 0.3400 | 0.2666 | 0.2900 | 97,557,800 | -0.00(-0.68%) |
Sep 05, 2023 | 0.2370 | 0.3500 | 0.2255 | 0.2920 | 280,233,408 | +0.08(+35.81%) |
Sep 01, 2023 | 0.2100 | 0.2300 | 0.1750 | 0.2150 | 225,097,200 | +0.07(+53.57%) |
Aug 31, 2023 | 0.1400 | 0.1462 | 0.1300 | 0.1400 | 53,496,296 | -0.00(-2.91%) |
Aug 30, 2023 | 0.1398 | 0.1550 | 0.1360 | 0.1442 | 16,655,327 | +0.01(+7.05%) |
Aug 29, 2023 | 0.1399 | 0.1450 | 0.1301 | 0.1347 | 15,934,397 | -0.01(-9.66%) |
Aug 28, 2023 | 0.1708 | 0.1789 | 0.1410 | 0.1491 | 26,663,054 | -0.02(-12.76%) |
Aug 25, 2023 | 0.1750 | 0.1790 | 0.1650 | 0.1709 | 19,936,740 | -0.01(-6.10%) |
Aug 24, 2023 | 0.2123 | 0.2385 | 0.1752 | 0.1820 | 61,110,536 | -0.02(-9.00%) |
Aug 23, 2023 | 0.1804 | 0.2200 | 0.1626 | 0.2000 | 62,035,040 | +0.01(+4.71%) |
Aug 22, 2023 | 0.2100 | 0.2280 | 0.1734 | 0.1910 | 128,931,296 | +0.01(+7.48%) |
Aug 21, 2023 | 0.1270 | 0.2070 | 0.1215 | 0.1777 | 189,864,224 | +0.04(+33.61%) |
Aug 18, 2023 | 0.1528 | 0.1528 | 0.1176 | 0.1330 | 33,074,248 | -0.02(-12.79%) |
Aug 17, 2023 | 0.1458 | 0.1890 | 0.1323 | 0.1525 | 87,892,952 | -0.03(-15.79%) |
Aug 16, 2023 | 0.2210 | 0.2499 | 0.1750 | 0.1811 | 405,572,096 | +0.07(+56.12%) |
Aug 15, 2023 | 0.0978 | 0.1384 | 0.0950 | 0.1160 | 269,785,536 | +0.05(+63.61%) |
Aug 14, 2023 | 0.0763 | 0.0780 | 0.0690 | 0.0709 | 7,038,191 | -0.01(-9.91%) |
Aug 11, 2023 | 0.0810 | 0.0840 | 0.0753 | 0.0787 | 3,636,172 | -0.00(-4.84%) |
Aug 10, 2023 | 0.0900 | 0.0918 | 0.0801 | 0.0827 | 3,276,256 | -0.00(-5.59%) |
Aug 09, 2023 | 0.0900 | 0.0907 | 0.0866 | 0.0876 | 1,823,103 | +0.00(+0.57%) |
Aug 08, 2023 | 0.0900 | 0.0917 | 0.0805 | 0.0871 | 4,163,023 | -0.00(-4.07%) |
Aug 07, 2023 | 0.1040 | 0.1050 | 0.0876 | 0.0908 | 7,700,765 | -0.01(-13.61%) |
Aug 04, 2023 | 0.1100 | 0.1100 | 0.1020 | 0.1051 | 3,357,515 | -0.00(-2.23%) |
Aug 03, 2023 | 0.1100 | 0.1120 | 0.1066 | 0.1075 | 2,786,735 | +0.00(+1.13%) |
Aug 02, 2023 | 0.1045 | 0.1097 | 0.1045 | 0.1063 | 1,702,913 | -0.00(-2.48%) |
Aug 01, 2023 | 0.1070 | 0.1128 | 0.1036 | 0.1090 | 3,576,845 | +0.00(+3.51%) |
Jul 31, 2023 | 0.1096 | 0.1096 | 0.1019 | 0.1053 | 4,074,128 | -0.00(-4.01%) |
Jul 28, 2023 | 0.1102 | 0.1116 | 0.1043 | 0.1097 | 4,593,793 | -0.00(-1.88%) |
Jul 27, 2023 | 0.1195 | 0.1199 | 0.1100 | 0.1118 | 4,178,698 | -0.01(-9.11%) |
Jul 26, 2023 | 0.1172 | 0.1230 | 0.1161 | 0.1230 | 2,064,409 | +0.01(+4.24%) |
Jul 25, 2023 | 0.1120 | 0.1191 | 0.1120 | 0.1180 | 2,871,349 | +0.00(+4.33%) |
Jul 24, 2023 | 0.1134 | 0.1170 | 0.1105 | 0.1131 | 1,974,715 | -0.00(-0.35%) |
Jul 21, 2023 | 0.1141 | 0.1150 | 0.1102 | 0.1135 | 4,312,017 | -0.00(-0.53%) |
Jul 20, 2023 | 0.1154 | 0.1185 | 0.1116 | 0.1141 | 2,958,385 | -0.00(-4.12%) |
Jul 19, 2023 | 0.1162 | 0.1190 | 0.1115 | 0.1190 | 2,996,654 | +0.00(+1.54%) |
Jul 18, 2023 | 0.1250 | 0.1250 | 0.1100 | 0.1172 | 7,612,431 | -0.01(-7.21%) |
Jul 17, 2023 | 0.1260 | 0.1280 | 0.1242 | 0.1263 | 2,375,292 | -0.00(-1.71%) |
Jul 14, 2023 | 0.1353 | 0.1365 | 0.1260 | 0.1285 | 6,399,611 | -0.01(-5.51%) |
Jul 13, 2023 | 0.1400 | 0.1400 | 0.1342 | 0.1360 | 2,569,738 | -0.00(-2.37%) |
Jul 12, 2023 | 0.1330 | 0.1420 | 0.1320 | 0.1393 | 3,715,254 | +0.00(+3.19%) |
Jul 11, 2023 | 0.1340 | 0.1366 | 0.1330 | 0.1350 | 2,037,755 | -0.00(-0.37%) |
Jul 10, 2023 | 0.1359 | 0.1375 | 0.1333 | 0.1355 | 2,463,788 | -0.00(-0.22%) |
Jul 07, 2023 | 0.1389 | 0.1400 | 0.1326 | 0.1358 | 2,959,931 | +0.00(+0.52%) |
Jul 06, 2023 | 0.1400 | 0.1423 | 0.1315 | 0.1351 | 4,476,621 | -0.01(-5.72%) |
Jul 05, 2023 | 0.1445 | 0.1493 | 0.1416 | 0.1433 | 2,596,524 | -0.01(-5.72%) |
Jul 03, 2023 | 0.1450 | 0.1520 | 0.1380 | 0.1520 | 1,377,552 | +0.00(+2.63%) |
Jun 30, 2023 | 0.1430 | 0.1600 | 0.1401 | 0.1481 | 2,579,702 | +0.00(+3.28%) |
Jun 29, 2023 | 0.1368 | 0.1450 | 0.1365 | 0.1434 | 2,034,847 | +0.00(+2.72%) |
Jun 28, 2023 | 0.1450 | 0.1459 | 0.1335 | 0.1396 | 2,949,809 | -0.00(-2.72%) |
Jun 27, 2023 | 0.1408 | 0.1475 | 0.1395 | 0.1435 | 2,363,878 | -0.01(-4.27%) |
Jun 26, 2023 | 0.1574 | 0.1574 | 0.1440 | 0.1499 | 2,514,403 | -0.00(-2.66%) |
Jun 23, 2023 | 0.1452 | 0.1680 | 0.1428 | 0.1540 | 6,734,243 | +0.01(+3.43%) |
Jun 22, 2023 | 0.1425 | 0.1500 | 0.1375 | 0.1489 | 3,070,291 | +0.00(+3.40%) |
Jun 21, 2023 | 0.1535 | 0.1535 | 0.1400 | 0.1440 | 2,598,564 | -0.01(-6.19%) |
Jun 20, 2023 | 0.1490 | 0.1560 | 0.1439 | 0.1535 | 8,334,930 | +0.01(+6.67%) |
Jun 16, 2023 | 0.1400 | 0.1461 | 0.1350 | 0.1439 | 8,305,480 | +0.01(+6.99%) |