Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 0.3050 | 0.3479 | 0.2950 | 0.3130 | 54,313,192 | -0.01(-3.40%) |
Aug 30, 2023 | 0.2550 | 0.3495 | 0.2420 | 0.3240 | 142,899,920 | +0.05(+19.29%) |
Aug 29, 2023 | 0.2950 | 0.3030 | 0.2690 | 0.2716 | 87,584,880 | -0.06(-18.93%) |
Aug 28, 2023 | 0.3800 | 0.3859 | 0.3111 | 0.3350 | 81,939,472 | -0.03(-8.84%) |
Aug 25, 2023 | 0.3934 | 0.4046 | 0.3512 | 0.3675 | 98,143,168 | +0.02(+4.43%) |
Aug 24, 2023 | 0.4200 | 0.4350 | 0.3380 | 0.3519 | 108,632,792 | -0.13(-26.35%) |
Aug 23, 2023 | 0.4554 | 0.4890 | 0.4350 | 0.4778 | 60,763,316 | -0.00(-0.52%) |
Aug 22, 2023 | 0.4949 | 0.5200 | 0.4250 | 0.4803 | 101,453,184 | -0.05(-8.64%) |
Aug 21, 2023 | 0.5900 | 0.6346 | 0.5151 | 0.5257 | 149,054,304 | -0.03(-6.13%) |
Aug 18, 2023 | 0.4000 | 0.5644 | 0.3896 | 0.5600 | 182,102,496 | +0.11(+23.54%) |
Aug 17, 2023 | 0.4450 | 0.5236 | 0.4400 | 0.4533 | 131,928,880 | -0.12(-20.31%) |
Aug 16, 2023 | 0.6500 | 0.7000 | 0.4089 | 0.5688 | 334,926,720 | -0.02(-3.77%) |
Aug 15, 2023 | 0.4500 | 0.6100 | 0.4117 | 0.5911 | 372,605,824 | +0.20(+51.56%) |
Aug 14, 2023 | 0.3500 | 0.3936 | 0.3400 | 0.3900 | 104,267,336 | +0.05(+15.42%) |
Aug 11, 2023 | 0.2907 | 0.3502 | 0.2845 | 0.3379 | 73,463,240 | +0.01(+3.30%) |
Aug 10, 2023 | 0.3797 | 0.3940 | 0.3120 | 0.3271 | 136,276,448 | -0.02(-4.50%) |
Aug 09, 2023 | 0.2842 | 0.3700 | 0.2805 | 0.3425 | 225,854,624 | +0.03(+10.48%) |
Aug 08, 2023 | 0.2550 | 0.3131 | 0.2225 | 0.3100 | 205,835,648 | +0.07(+26.69%) |
Aug 07, 2023 | 0.3151 | 0.3244 | 0.2400 | 0.2447 | 192,834,832 | -0.01(-2.12%) |
Aug 04, 2023 | 0.3130 | 0.3385 | 0.2425 | 0.2500 | 201,420,384 | -0.10(-28.57%) |
Aug 03, 2023 | 0.3583 | 0.4500 | 0.3181 | 0.3500 | 481,557,248 | +0.11(+44.03%) |
Aug 02, 2023 | 0.1600 | 0.2770 | 0.1480 | 0.2430 | 300,227,552 | +0.09(+54.29%) |
Aug 01, 2023 | 0.1595 | 0.1698 | 0.1426 | 0.1575 | 89,947,480 | +0.01(+6.78%) |
Jul 31, 2023 | 0.1244 | 0.1545 | 0.1208 | 0.1475 | 95,128,152 | +0.03(+27.16%) |
Jul 28, 2023 | 0.1175 | 0.1181 | 0.1100 | 0.1160 | 29,865,564 | -0.00(-0.60%) |
Jul 27, 2023 | 0.1200 | 0.1287 | 0.1112 | 0.1167 | 59,252,044 | -0.00(-1.85%) |
Jul 26, 2023 | 0.1100 | 0.1249 | 0.1040 | 0.1189 | 66,337,928 | +0.01(+6.16%) |
Jul 25, 2023 | 0.0954 | 0.1127 | 0.0935 | 0.1120 | 55,624,888 | +0.02(+18.77%) |
Jul 24, 2023 | 0.1007 | 0.1007 | 0.0900 | 0.0943 | 50,520,352 | -0.01(-6.36%) |
Jul 21, 2023 | 0.1100 | 0.1120 | 0.0972 | 0.1007 | 95,255,816 | +0.00(+0.60%) |
Jul 20, 2023 | 0.1400 | 0.1430 | 0.0972 | 0.1001 | 244,011,536 | -0.00(-2.05%) |
Jul 19, 2023 | 0.0881 | 0.1060 | 0.0830 | 0.1022 | 55,956,984 | +0.01(+11.09%) |
Jul 18, 2023 | 0.1000 | 0.1013 | 0.0901 | 0.0920 | 31,979,642 | -0.01(-10.51%) |
Jul 17, 2023 | 0.1118 | 0.1118 | 0.1000 | 0.1028 | 33,703,044 | -0.01(-7.64%) |
Jul 14, 2023 | 0.1129 | 0.1200 | 0.1078 | 0.1113 | 36,279,024 | +0.00(+3.53%) |
Jul 13, 2023 | 0.1120 | 0.1185 | 0.1000 | 0.1075 | 67,487,328 | -0.02(-14.89%) |
Jul 12, 2023 | 0.1282 | 0.1350 | 0.1100 | 0.1263 | 97,451,088 | -0.02(-15.74%) |
Jul 11, 2023 | 0.1700 | 0.1835 | 0.1400 | 0.1499 | 135,243,680 | -0.01(-5.13%) |
Jul 10, 2023 | 0.1424 | 0.1650 | 0.1350 | 0.1580 | 247,054,624 | +0.04(+37.39%) |
Jul 07, 2023 | 0.1001 | 0.1340 | 0.0903 | 0.1150 | 284,399,840 | +0.03(+38.55%) |
Jul 06, 2023 | 0.0800 | 0.1033 | 0.0740 | 0.0830 | 170,246,688 | +0.01(+12.16%) |
Jul 05, 2023 | 0.0713 | 0.0750 | 0.0709 | 0.0740 | 25,606,956 | +0.00(+4.23%) |
Jul 03, 2023 | 0.0680 | 0.0718 | 0.0680 | 0.0710 | 10,395,698 | +0.00(+0.57%) |
Jun 30, 2023 | 0.0690 | 0.0706 | 0.0672 | 0.0706 | 13,177,803 | +0.00(+0.86%) |
Jun 29, 2023 | 0.0687 | 0.0700 | 0.0660 | 0.0700 | 16,789,276 | +0.00(+1.89%) |
Jun 28, 2023 | 0.0700 | 0.0716 | 0.0670 | 0.0687 | 19,569,170 | -0.00(-3.38%) |
Jun 27, 2023 | 0.0715 | 0.0726 | 0.0683 | 0.0711 | 23,340,272 | -0.00(-0.42%) |
Jun 26, 2023 | 0.0755 | 0.0755 | 0.0700 | 0.0714 | 25,727,716 | -0.00(-6.05%) |
Jun 23, 2023 | 0.0730 | 0.0780 | 0.0700 | 0.0760 | 35,927,536 | +0.00(+2.84%) |
Jun 22, 2023 | 0.0859 | 0.0888 | 0.0700 | 0.0739 | 119,947,312 | +0.00(+2.35%) |
Jun 21, 2023 | 0.0700 | 0.0800 | 0.0681 | 0.0722 | 41,332,776 | -0.01(-9.64%) |
Jun 20, 2023 | 0.0815 | 0.0840 | 0.0750 | 0.0799 | 27,953,640 | -0.01(-8.16%) |
Jun 16, 2023 | 0.0867 | 0.0880 | 0.0800 | 0.0870 | 46,072,628 | -0.00(-2.25%) |
Jun 15, 2023 | 0.0820 | 0.0925 | 0.0780 | 0.0890 | 123,475,680 | +0.01(+18.67%) |
Jun 14, 2023 | 0.0682 | 0.0757 | 0.0651 | 0.0750 | 118,507,160 | +0.01(+20.39%) |
Jun 13, 2023 | 0.0620 | 0.0645 | 0.0550 | 0.0623 | 55,765,936 | -0.00(-2.66%) |
Jun 12, 2023 | 0.0711 | 0.0731 | 0.0540 | 0.0640 | 81,830,512 | -0.01(-9.35%) |
Jun 09, 2023 | 0.0849 | 0.0860 | 0.0643 | 0.0706 | 87,016,632 | -0.01(-14.42%) |
Jun 08, 2023 | 0.0776 | 0.0880 | 0.0760 | 0.0825 | 27,903,636 | +0.00(+2.23%) |
Jun 07, 2023 | 0.0824 | 0.0870 | 0.0781 | 0.0807 | 35,745,600 | +0.00(+2.28%) |
Jun 06, 2023 | 0.0815 | 0.0920 | 0.0697 | 0.0789 | 151,131,232 | +0.01(+12.71%) |
Jun 05, 2023 | 0.1385 | 0.1470 | 0.0690 | 0.0700 | 142,822,912 | -0.03(-31.37%) |
Jun 02, 2023 | 0.1000 | 0.1050 | 0.0951 | 0.1020 | 16,731,285 | -0.00(-3.77%) |
Jun 01, 2023 | 0.1246 | 0.1324 | 0.0890 | 0.1060 | 113,724,768 | +0.02(+17.78%) |
May 31, 2023 | 0.1180 | 0.1195 | 0.0894 | 0.0900 | 33,144,686 | -0.04(-33.18%) |
May 30, 2023 | 0.1246 | 0.2263 | 0.1150 | 0.1347 | 233,313,248 | +0.04(+42.39%) |
May 26, 2023 | 0.1000 | 0.1022 | 0.0915 | 0.0946 | 13,161,732 | -0.01(-11.42%) |
May 25, 2023 | 0.1069 | 0.1300 | 0.0980 | 0.1068 | 18,774,312 | -0.01(-7.05%) |
May 24, 2023 | 0.1703 | 0.1703 | 0.0977 | 0.1149 | 30,643,150 | -0.06(-33.93%) |
May 23, 2023 | 0.2650 | 0.2740 | 0.1685 | 0.1739 | 13,895,323 | -0.11(-38.51%) |
May 22, 2023 | 0.2750 | 0.2900 | 0.2673 | 0.2828 | 802,208 | +0.01(+3.21%) |
May 19, 2023 | 0.2750 | 0.2750 | 0.2603 | 0.2740 | 558,475 | -0.00(-0.07%) |
May 18, 2023 | 0.2700 | 0.2790 | 0.2660 | 0.2742 | 526,457 | +0.01(+3.08%) |
May 17, 2023 | 0.2600 | 0.2773 | 0.2601 | 0.2660 | 707,578 | +0.00(+0.19%) |
May 16, 2023 | 0.2711 | 0.2725 | 0.2601 | 0.2655 | 323,084 | -0.01(-3.42%) |
May 15, 2023 | 0.2875 | 0.2875 | 0.2642 | 0.2749 | 1,316,961 | -0.01(-2.52%) |
May 12, 2023 | 0.2880 | 0.2889 | 0.2820 | 0.2820 | 610,252 | +0.00(+0.00%) |
May 11, 2023 | 0.2846 | 0.2846 | 0.2800 | 0.2820 | 305,151 | +0.00(+0.75%) |
May 10, 2023 | 0.2788 | 0.2843 | 0.2759 | 0.2799 | 388,609 | +0.00(+0.32%) |
May 09, 2023 | 0.2850 | 0.2914 | 0.2601 | 0.2790 | 909,297 | -0.01(-3.49%) |
May 08, 2023 | 0.2800 | 0.2905 | 0.2800 | 0.2891 | 518,842 | +0.00(+1.40%) |
May 05, 2023 | 0.2800 | 0.2926 | 0.2800 | 0.2851 | 506,074 | -0.00(-1.14%) |
May 04, 2023 | 0.3000 | 0.3049 | 0.2815 | 0.2884 | 694,269 | -0.01(-4.66%) |
May 03, 2023 | 0.3050 | 0.3050 | 0.2900 | 0.3025 | 684,544 | +0.00(+0.17%) |
May 02, 2023 | 0.3150 | 0.3150 | 0.3000 | 0.3020 | 488,337 | -0.01(-2.27%) |
May 01, 2023 | 0.3400 | 0.3400 | 0.3029 | 0.3090 | 551,110 | -0.02(-6.36%) |
Apr 28, 2023 | 0.3350 | 0.3350 | 0.3111 | 0.3300 | 333,108 | +0.00(+0.00%) |
Apr 27, 2023 | 0.3267 | 0.3326 | 0.3267 | 0.3300 | 327,454 | +0.00(+0.00%) |
Apr 26, 2023 | 0.3700 | 0.3700 | 0.3000 | 0.3300 | 632,805 | -0.02(-4.73%) |
Apr 25, 2023 | 0.3600 | 0.3700 | 0.3400 | 0.3464 | 384,946 | -0.01(-1.79%) |
Apr 24, 2023 | 0.3700 | 0.3700 | 0.3522 | 0.3527 | 177,930 | -0.01(-2.84%) |
Apr 21, 2023 | 0.3600 | 0.3800 | 0.3540 | 0.3630 | 141,227 | -0.00(-0.55%) |
Apr 20, 2023 | 0.3750 | 0.3750 | 0.3519 | 0.3650 | 444,757 | -0.01(-2.07%) |
Apr 19, 2023 | 0.3711 | 0.3896 | 0.3700 | 0.3727 | 596,691 | -0.00(-0.40%) |
Apr 18, 2023 | 0.3750 | 0.3800 | 0.3710 | 0.3742 | 500,885 | -0.00(-0.21%) |
Apr 17, 2023 | 0.3800 | 0.3900 | 0.3660 | 0.3750 | 641,241 | -0.02(-5.78%) |
Apr 14, 2023 | 0.4070 | 0.4152 | 0.3810 | 0.3980 | 336,575 | -0.01(-2.21%) |
Apr 13, 2023 | 0.4116 | 0.4210 | 0.3850 | 0.4070 | 478,614 | -0.01(-3.10%) |
Apr 12, 2023 | 0.4350 | 0.4350 | 0.4200 | 0.4200 | 144,750 | -0.02(-3.45%) |
Apr 11, 2023 | 0.4316 | 0.4399 | 0.4147 | 0.4350 | 247,449 | +0.00(+0.79%) |
Apr 10, 2023 | 0.4300 | 0.4399 | 0.4200 | 0.4316 | 143,153 | -0.01(-1.91%) |
Apr 06, 2023 | 0.4300 | 0.4400 | 0.4200 | 0.4400 | 126,087 | +0.01(+2.80%) |
Apr 05, 2023 | 0.4462 | 0.4501 | 0.4200 | 0.4280 | 279,028 | -0.02(-3.82%) |
Apr 04, 2023 | 0.4500 | 0.4600 | 0.4448 | 0.4450 | 243,860 | -0.01(-2.20%) |
Apr 03, 2023 | 0.4599 | 0.4700 | 0.4506 | 0.4550 | 308,781 | -0.01(-1.09%) |
Mar 31, 2023 | 0.4600 | 0.4710 | 0.4512 | 0.4600 | 307,804 | +0.00(+0.00%) |
Mar 30, 2023 | 0.4600 | 0.4700 | 0.4505 | 0.4600 | 301,018 | +0.00(+0.11%) |
Mar 29, 2023 | 0.4600 | 0.4699 | 0.4500 | 0.4595 | 653,317 | -0.01(-2.11%) |
Mar 28, 2023 | 0.5000 | 0.5000 | 0.4500 | 0.4694 | 677,242 | -0.03(-5.32%) |
Mar 27, 2023 | 0.5000 | 0.5098 | 0.4780 | 0.4958 | 538,901 | -0.00(-0.84%) |
Mar 24, 2023 | 0.4550 | 0.5065 | 0.4550 | 0.5000 | 675,081 | +0.00(+0.00%) |
Mar 23, 2023 | 0.5932 | 0.6050 | 0.4500 | 0.5000 | 3,494,243 | -0.04(-7.97%) |
Mar 22, 2023 | 0.5160 | 0.5932 | 0.5010 | 0.5433 | 4,427,718 | +0.03(+5.50%) |
Mar 21, 2023 | 0.4900 | 0.5495 | 0.4850 | 0.5150 | 1,864,256 | +0.03(+6.19%) |
Mar 20, 2023 | 0.5100 | 0.5456 | 0.4600 | 0.4850 | 357,136 | -0.01(-2.10%) |
Mar 17, 2023 | 0.5300 | 0.5330 | 0.4954 | 0.4954 | 191,262 | -0.03(-6.53%) |
Mar 16, 2023 | 0.5127 | 0.5398 | 0.5088 | 0.5300 | 127,843 | +0.00(+0.26%) |
Mar 15, 2023 | 0.5500 | 0.5589 | 0.5010 | 0.5286 | 433,956 | -0.03(-5.44%) |
Mar 14, 2023 | 0.6000 | 0.6000 | 0.5500 | 0.5590 | 294,498 | -0.02(-3.77%) |
Mar 13, 2023 | 0.5500 | 0.5999 | 0.5500 | 0.5809 | 384,788 | +0.02(+3.82%) |
Mar 10, 2023 | 0.5700 | 0.5749 | 0.5500 | 0.5595 | 274,600 | -0.02(-3.38%) |
Mar 09, 2023 | 0.5900 | 0.5900 | 0.5640 | 0.5791 | 237,590 | +0.01(+1.60%) |
Mar 08, 2023 | 0.5900 | 0.5939 | 0.5611 | 0.5700 | 227,100 | -0.02(-3.39%) |
Mar 07, 2023 | 0.5900 | 0.6030 | 0.5802 | 0.5900 | 295,787 | -0.01(-2.24%) |
Mar 06, 2023 | 0.6240 | 0.6278 | 0.5934 | 0.6035 | 243,321 | -0.02(-3.22%) |
Mar 03, 2023 | 0.6262 | 0.6319 | 0.6025 | 0.6236 | 606,146 | +0.02(+3.02%) |
Mar 02, 2023 | 0.6000 | 0.6067 | 0.5783 | 0.6053 | 249,824 | +0.01(+1.73%) |
Mar 01, 2023 | 0.6097 | 0.6199 | 0.5501 | 0.5950 | 712,321 | -0.02(-3.25%) |
Feb 28, 2023 | 0.6000 | 0.6310 | 0.5840 | 0.6150 | 574,185 | +0.03(+5.15%) |
Feb 27, 2023 | 0.5700 | 0.6000 | 0.5601 | 0.5849 | 1,143,903 | +0.01(+2.61%) |
Feb 24, 2023 | 0.5800 | 0.5800 | 0.5400 | 0.5700 | 897,400 | +0.01(+1.06%) |
Feb 23, 2023 | 0.6400 | 0.6400 | 0.5640 | 0.5640 | 803,789 | -0.05(-8.68%) |
Feb 22, 2023 | 0.6700 | 0.6890 | 0.6125 | 0.6176 | 1,277,343 | -0.05(-7.82%) |
Feb 21, 2023 | 0.7900 | 0.8019 | 0.6666 | 0.6700 | 1,568,371 | -0.13(-16.25%) |
Feb 17, 2023 | 0.8400 | 0.8600 | 0.8000 | 0.8000 | 730,362 | -0.03(-4.19%) |
Feb 16, 2023 | 0.8101 | 0.8900 | 0.8000 | 0.8350 | 1,501,553 | +0.01(+0.65%) |
Feb 15, 2023 | 0.8900 | 0.8901 | 0.8020 | 0.8296 | 4,575,805 | -0.25(-23.19%) |
Feb 14, 2023 | 1.150 | 1.180 | 1.070 | 1.080 | 2,596,492 | -0.32(-22.86%) |
Feb 13, 2023 | 1.420 | 1.420 | 1.360 | 1.400 | 3,513,065 | -0.01(-0.71%) |
Feb 10, 2023 | 1.430 | 1.450 | 1.400 | 1.410 | 50,175 | -0.01(-0.70%) |
Feb 09, 2023 | 1.470 | 1.490 | 1.380 | 1.420 | 71,526 | -0.09(-5.96%) |
Feb 08, 2023 | 1.600 | 1.600 | 1.490 | 1.510 | 98,751 | -0.07(-4.43%) |
Feb 07, 2023 | 1.500 | 1.590 | 1.380 | 1.580 | 178,772 | +0.10(+6.76%) |
Feb 06, 2023 | 1.420 | 1.500 | 1.400 | 1.480 | 212,243 | +0.08(+5.71%) |
Feb 03, 2023 | 1.470 | 1.470 | 1.400 | 1.400 | 220,559 | -0.02(-1.41%) |
Feb 02, 2023 | 1.510 | 1.594 | 1.331 | 1.420 | 678,306 | -0.09(-5.96%) |
Feb 01, 2023 | 1.610 | 1.690 | 1.490 | 1.510 | 214,403 | -0.06(-3.82%) |
Jan 31, 2023 | 1.600 | 1.629 | 1.490 | 1.570 | 132,289 | -0.02(-1.26%) |
Jan 30, 2023 | 1.650 | 1.660 | 1.530 | 1.590 | 168,909 | -0.08(-4.79%) |
Jan 27, 2023 | 1.630 | 1.680 | 1.610 | 1.670 | 87,776 | +0.06(+3.73%) |
Jan 26, 2023 | 1.660 | 1.700 | 1.595 | 1.610 | 88,263 | -0.03(-1.83%) |
Jan 25, 2023 | 1.700 | 1.700 | 1.590 | 1.640 | 177,407 | -0.09(-5.20%) |
Jan 24, 2023 | 1.850 | 1.850 | 1.700 | 1.730 | 171,972 | -0.11(-6.23%) |
Jan 23, 2023 | 1.840 | 1.860 | 1.770 | 1.845 | 148,607 | +0.02(+1.37%) |
Jan 20, 2023 | 1.790 | 1.830 | 1.740 | 1.820 | 44,262 | +0.05(+2.82%) |
Jan 19, 2023 | 1.850 | 1.890 | 1.720 | 1.770 | 109,609 | -0.08(-4.32%) |
Jan 18, 2023 | 2.050 | 2.050 | 1.840 | 1.850 | 134,505 | -0.15(-7.50%) |
Jan 17, 2023 | 2.090 | 2.110 | 1.990 | 2.000 | 144,448 | -0.04(-1.96%) |
Jan 13, 2023 | 1.880 | 2.075 | 1.880 | 2.040 | 268,751 | +0.15(+7.94%) |
Jan 12, 2023 | 1.890 | 1.934 | 1.820 | 1.890 | 78,673 | +0.01(+0.53%) |
Jan 11, 2023 | 1.810 | 1.910 | 1.810 | 1.880 | 93,041 | +0.04(+2.17%) |
Jan 10, 2023 | 1.710 | 1.900 | 1.700 | 1.840 | 173,008 | +0.13(+7.60%) |
Jan 09, 2023 | 1.700 | 1.779 | 1.700 | 1.710 | 118,581 | -0.02(-1.16%) |
Jan 06, 2023 | 1.690 | 1.790 | 1.620 | 1.730 | 167,030 | +0.06(+3.59%) |
Jan 05, 2023 | 1.560 | 1.690 | 1.500 | 1.670 | 132,045 | +0.06(+3.73%) |
Jan 04, 2023 | 1.600 | 1.680 | 1.560 | 1.610 | 143,994 | +0.01(+0.63%) |
Jan 03, 2023 | 1.390 | 1.690 | 1.360 | 1.600 | 341,114 | +0.18(+12.68%) |
Dec 30, 2022 | 1.330 | 1.430 | 1.270 | 1.420 | 243,218 | -0.01(-0.70%) |
Dec 29, 2022 | 1.160 | 1.440 | 1.150 | 1.430 | 558,397 | +0.29(+25.44%) |
Dec 28, 2022 | 1.150 | 1.270 | 1.080 | 1.140 | 818,595 | +0.08(+7.55%) |
Dec 27, 2022 | 1.100 | 1.130 | 1.050 | 1.060 | 108,941 | -0.08(-7.02%) |
Dec 23, 2022 | 1.150 | 1.174 | 1.130 | 1.140 | 68,906 | -0.01(-1.27%) |
Dec 22, 2022 | 1.190 | 1.208 | 1.120 | 1.155 | 54,860 | -0.07(-5.35%) |
Dec 21, 2022 | 1.130 | 1.320 | 1.120 | 1.220 | 344,481 | +0.05(+4.27%) |
Dec 20, 2022 | 1.130 | 1.170 | 1.120 | 1.170 | 84,880 | -0.01(-0.85%) |
Dec 19, 2022 | 1.220 | 1.220 | 1.150 | 1.180 | 115,471 | -0.03(-2.48%) |
Dec 16, 2022 | 1.350 | 1.350 | 1.210 | 1.210 | 155,719 | -0.14(-10.37%) |
Dec 15, 2022 | 1.420 | 1.425 | 1.350 | 1.350 | 113,022 | -0.07(-4.93%) |
Dec 14, 2022 | 1.420 | 1.470 | 1.410 | 1.420 | 36,718 | -0.01(-0.70%) |
Dec 13, 2022 | 1.480 | 1.520 | 1.430 | 1.430 | 67,669 | -0.02(-1.38%) |
Dec 12, 2022 | 1.470 | 1.486 | 1.447 | 1.450 | 57,105 | -0.03(-2.03%) |
Dec 09, 2022 | 1.470 | 1.560 | 1.470 | 1.480 | 222,847 | -0.02(-1.33%) |
Dec 08, 2022 | 1.450 | 1.518 | 1.450 | 1.500 | 74,843 | +0.03(+2.04%) |
Dec 07, 2022 | 1.490 | 1.530 | 1.435 | 1.470 | 127,851 | -0.05(-3.29%) |
Dec 06, 2022 | 1.580 | 1.600 | 1.500 | 1.520 | 239,051 | -0.08(-5.00%) |
Dec 05, 2022 | 1.720 | 1.740 | 1.570 | 1.600 | 163,760 | -0.09(-5.33%) |
Dec 02, 2022 | 1.690 | 1.740 | 1.670 | 1.690 | 104,408 | -0.02(-1.17%) |
Dec 01, 2022 | 1.650 | 1.734 | 1.650 | 1.710 | 134,820 | +0.05(+3.01%) |
Nov 30, 2022 | 1.630 | 1.700 | 1.630 | 1.660 | 69,963 | +0.01(+0.61%) |
Nov 29, 2022 | 1.630 | 1.700 | 1.630 | 1.650 | 123,464 | +0.00(+0.00%) |
Nov 28, 2022 | 1.750 | 1.750 | 1.610 | 1.650 | 109,546 | -0.13(-7.31%) |
Nov 25, 2022 | 1.710 | 1.810 | 1.703 | 1.780 | 52,687 | +0.06(+3.49%) |
Nov 23, 2022 | 1.680 | 1.720 | 1.650 | 1.720 | 105,134 | +0.01(+0.58%) |
Nov 22, 2022 | 1.770 | 1.770 | 1.698 | 1.710 | 127,506 | -0.06(-3.39%) |
Nov 21, 2022 | 1.810 | 1.815 | 1.760 | 1.770 | 102,229 | -0.06(-3.28%) |
Nov 18, 2022 | 1.930 | 1.967 | 1.810 | 1.830 | 102,485 | -0.07(-3.68%) |
Nov 17, 2022 | 1.960 | 2.020 | 1.900 | 1.900 | 80,707 | -0.11(-5.47%) |
Nov 16, 2022 | 2.020 | 2.100 | 1.960 | 2.010 | 78,025 | -0.02(-0.99%) |
Nov 15, 2022 | 2.140 | 2.348 | 2.020 | 2.030 | 302,021 | -0.22(-9.78%) |
Nov 14, 2022 | 1.900 | 2.300 | 1.900 | 2.250 | 659,919 | +0.35(+18.42%) |
Nov 11, 2022 | 1.830 | 1.900 | 1.730 | 1.900 | 365,975 | +0.05(+2.70%) |
Nov 10, 2022 | 1.800 | 1.850 | 1.730 | 1.850 | 156,730 | +0.09(+5.11%) |
Nov 09, 2022 | 1.760 | 1.800 | 1.710 | 1.760 | 69,961 | -0.06(-3.30%) |
Nov 08, 2022 | 1.840 | 1.843 | 1.740 | 1.820 | 86,770 | -0.01(-0.55%) |
Nov 07, 2022 | 1.750 | 1.870 | 1.750 | 1.830 | 185,309 | +0.07(+3.98%) |
Nov 04, 2022 | 1.790 | 1.790 | 1.730 | 1.760 | 53,908 | +0.01(+0.57%) |
Nov 03, 2022 | 1.730 | 1.760 | 1.700 | 1.750 | 57,007 | +0.01(+0.57%) |
Nov 02, 2022 | 1.830 | 1.830 | 1.720 | 1.740 | 97,917 | -0.10(-5.43%) |
Nov 01, 2022 | 1.880 | 1.940 | 1.821 | 1.840 | 95,498 | -0.01(-0.54%) |
Oct 31, 2022 | 1.800 | 1.860 | 1.720 | 1.850 | 106,285 | +0.06(+3.35%) |
Oct 28, 2022 | 1.890 | 1.970 | 1.750 | 1.790 | 208,001 | -0.10(-5.29%) |
Oct 27, 2022 | 1.900 | 2.060 | 1.880 | 1.890 | 315,959 | -0.03(-1.56%) |
Oct 26, 2022 | 1.720 | 2.010 | 1.711 | 1.920 | 535,795 | +0.15(+8.47%) |
Oct 25, 2022 | 1.560 | 1.780 | 1.560 | 1.770 | 345,704 | +0.19(+12.03%) |
Oct 24, 2022 | 1.670 | 1.700 | 1.560 | 1.580 | 264,633 | -0.13(-7.60%) |
Oct 21, 2022 | 1.680 | 1.790 | 1.555 | 1.710 | 746,141 | +0.00(+0.00%) |
Oct 20, 2022 | 1.880 | 1.901 | 1.700 | 1.710 | 1,635,167 | -0.04(-2.29%) |
Oct 19, 2022 | 2.010 | 2.040 | 1.750 | 1.750 | 648,458 | -0.29(-14.22%) |
Oct 18, 2022 | 2.110 | 2.140 | 2.010 | 2.040 | 509,825 | -0.07(-3.32%) |
Oct 17, 2022 | 2.270 | 2.380 | 2.060 | 2.110 | 783,913 | -0.21(-9.05%) |
Oct 14, 2022 | 2.900 | 2.925 | 2.180 | 2.320 | 3,029,694 | -0.23(-9.02%) |
Oct 13, 2022 | 2.350 | 2.800 | 2.061 | 2.550 | 1,117,931 | -0.25(-8.93%) |
Oct 12, 2022 | 3.845 | 3.860 | 2.560 | 2.800 | 1,021,539 | -1.20(-30.00%) |
Oct 11, 2022 | 4.000 | 4.460 | 3.995 | 4.000 | 220,526 | -0.46(-10.21%) |
Oct 10, 2022 | 5.000 | 5.030 | 4.380 | 4.455 | 234,930 | -0.59(-11.78%) |
Oct 07, 2022 | 5.215 | 5.300 | 5.050 | 5.050 | 165,617 | -0.28(-5.16%) |
Oct 06, 2022 | 4.955 | 5.490 | 4.875 | 5.325 | 314,876 | +0.37(+7.47%) |
Oct 05, 2022 | 5.250 | 5.250 | 4.880 | 4.955 | 222,849 | -0.37(-6.95%) |
Oct 04, 2022 | 5.185 | 5.480 | 5.155 | 5.325 | 272,631 | -0.10(-1.93%) |
Oct 03, 2022 | 5.275 | 5.500 | 5.245 | 5.430 | 136,267 | -0.22(-3.89%) |
Sep 30, 2022 | 5.285 | 5.650 | 5.175 | 5.650 | 153,367 | +0.36(+6.70%) |
Sep 29, 2022 | 5.485 | 5.720 | 5.080 | 5.295 | 190,809 | -0.10(-1.85%) |
Sep 28, 2022 | 4.950 | 5.410 | 4.925 | 5.395 | 185,060 | +0.40(+8.12%) |
Sep 27, 2022 | 5.000 | 5.185 | 4.770 | 4.990 | 162,429 | +0.10(+1.94%) |
Sep 26, 2022 | 5.120 | 5.190 | 4.720 | 4.895 | 295,945 | -0.41(-7.64%) |
Sep 23, 2022 | 5.285 | 5.590 | 4.660 | 5.300 | 963,586 | +0.83(+18.57%) |
Sep 22, 2022 | 5.000 | 5.025 | 4.450 | 4.470 | 659,327 | -0.60(-11.83%) |
Sep 21, 2022 | 5.060 | 5.300 | 4.950 | 5.070 | 357,773 | -0.00(-0.10%) |
Sep 20, 2022 | 5.110 | 5.375 | 5.050 | 5.075 | 226,727 | -0.04(-0.88%) |
Sep 19, 2022 | 5.135 | 5.595 | 5.100 | 5.120 | 233,723 | -0.38(-6.91%) |
Sep 16, 2022 | 5.500 | 6.000 | 5.500 | 5.500 | 183,292 | -0.32(-5.50%) |
Sep 15, 2022 | 5.850 | 6.240 | 5.820 | 5.820 | 197,998 | -0.01(-0.26%) |
Sep 14, 2022 | 5.690 | 6.480 | 5.690 | 5.835 | 600,981 | -0.00(-0.09%) |
Sep 13, 2022 | 6.135 | 6.500 | 5.600 | 5.840 | 508,954 | -0.12(-1.93%) |
Sep 12, 2022 | 5.815 | 6.095 | 5.695 | 5.955 | 294,952 | +0.11(+1.79%) |
Sep 09, 2022 | 5.505 | 5.925 | 5.400 | 5.850 | 317,046 | +0.20(+3.54%) |
Sep 08, 2022 | 5.025 | 5.950 | 5.025 | 5.650 | 440,511 | +0.45(+8.65%) |
Sep 07, 2022 | 5.500 | 5.535 | 5.005 | 5.200 | 590,054 | -0.40(-7.14%) |
Sep 06, 2022 | 5.650 | 5.740 | 5.505 | 5.600 | 407,601 | -0.15(-2.52%) |
Sep 02, 2022 | 5.850 | 5.900 | 5.655 | 5.745 | 358,432 | -0.10(-1.79%) |