Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 0.1598 | 0.1630 | 0.1520 | 0.1535 | 955,049 | -0.00(-0.20%) |
Oct 30, 2023 | 0.1590 | 0.1640 | 0.1520 | 0.1538 | 1,065,316 | -0.01(-7.90%) |
Oct 27, 2023 | 0.1757 | 0.1757 | 0.1543 | 0.1670 | 1,655,612 | -0.01(-5.22%) |
Oct 26, 2023 | 0.1662 | 0.1821 | 0.1630 | 0.1762 | 2,032,380 | +0.01(+2.92%) |
Oct 25, 2023 | 0.1779 | 0.1797 | 0.1645 | 0.1712 | 2,497,796 | -0.01(-6.19%) |
Oct 24, 2023 | 0.2106 | 0.2230 | 0.1756 | 0.1825 | 20,536,240 | -0.00(-0.82%) |
Oct 23, 2023 | 0.1800 | 0.1889 | 0.1670 | 0.1840 | 9,586,410 | -0.00(-1.45%) |
Oct 20, 2023 | 0.1990 | 0.2026 | 0.1850 | 0.1867 | 1,290,616 | -0.02(-8.70%) |
Oct 19, 2023 | 0.2152 | 0.2152 | 0.1912 | 0.2045 | 1,979,395 | -0.01(-6.62%) |
Oct 18, 2023 | 0.2300 | 0.2460 | 0.2115 | 0.2190 | 3,862,334 | -0.01(-4.37%) |
Oct 17, 2023 | 0.3180 | 0.3250 | 0.2222 | 0.2290 | 18,941,862 | -0.02(-7.66%) |
Oct 16, 2023 | 0.4250 | 0.4900 | 0.2405 | 0.2480 | 4,696,092 | -0.17(-40.20%) |
Oct 13, 2023 | 0.4250 | 0.4250 | 0.4100 | 0.4147 | 134,033 | -0.01(-1.29%) |
Oct 12, 2023 | 0.4100 | 0.4497 | 0.3851 | 0.4201 | 1,070,847 | +0.02(+5.02%) |
Oct 11, 2023 | 0.4300 | 0.4321 | 0.3900 | 0.4000 | 168,137 | -0.03(-7.43%) |
Oct 10, 2023 | 0.4375 | 0.4375 | 0.4310 | 0.4321 | 48,969 | -0.00(-0.35%) |
Oct 09, 2023 | 0.4326 | 0.4400 | 0.4120 | 0.4336 | 133,284 | -0.04(-7.74%) |
Oct 06, 2023 | 0.4898 | 0.4998 | 0.4700 | 0.4700 | 83,676 | -0.01(-2.10%) |
Oct 05, 2023 | 0.5000 | 0.5000 | 0.4701 | 0.4801 | 132,603 | -0.01(-2.04%) |
Oct 04, 2023 | 0.5300 | 0.5300 | 0.4701 | 0.4901 | 144,222 | -0.04(-7.16%) |
Oct 03, 2023 | 0.5421 | 0.5674 | 0.4930 | 0.5279 | 153,818 | -0.01(-2.62%) |
Oct 02, 2023 | 0.5698 | 0.5700 | 0.5415 | 0.5421 | 91,552 | -0.05(-8.12%) |
Sep 29, 2023 | 0.6011 | 0.6446 | 0.5900 | 0.5900 | 77,392 | -0.02(-3.28%) |
Sep 28, 2023 | 0.5995 | 0.6170 | 0.5820 | 0.6100 | 32,257 | +0.03(+5.17%) |
Sep 27, 2023 | 0.5790 | 0.6000 | 0.5703 | 0.5800 | 55,096 | +0.01(+1.70%) |
Sep 26, 2023 | 0.6150 | 0.6200 | 0.5703 | 0.5703 | 20,579 | -0.02(-4.18%) |
Sep 25, 2023 | 0.6000 | 0.6299 | 0.5952 | 0.5952 | 114,054 | +0.00(+0.03%) |
Sep 22, 2023 | 0.6500 | 0.6800 | 0.5922 | 0.5950 | 174,623 | -0.05(-7.67%) |
Sep 21, 2023 | 0.6601 | 0.6875 | 0.6400 | 0.6444 | 33,032 | -0.03(-3.82%) |
Sep 20, 2023 | 0.6654 | 0.6800 | 0.6454 | 0.6700 | 74,976 | +0.00(+0.00%) |
Sep 19, 2023 | 0.6900 | 0.6919 | 0.6520 | 0.6700 | 77,786 | -0.02(-3.18%) |
Sep 18, 2023 | 0.7100 | 0.7290 | 0.6550 | 0.6920 | 109,953 | -0.03(-3.89%) |
Sep 15, 2023 | 0.7200 | 0.7473 | 0.6800 | 0.7200 | 273,000 | -0.01(-1.34%) |
Sep 14, 2023 | 0.6700 | 0.7800 | 0.6550 | 0.7298 | 945,545 | +0.07(+11.42%) |
Sep 13, 2023 | 0.6800 | 0.6800 | 0.6477 | 0.6550 | 93,376 | -0.00(-0.46%) |
Sep 12, 2023 | 0.6447 | 0.6660 | 0.6328 | 0.6580 | 108,860 | -0.01(-0.90%) |
Sep 11, 2023 | 0.6800 | 0.7090 | 0.6400 | 0.6640 | 196,375 | -0.04(-5.14%) |
Sep 08, 2023 | 0.7000 | 0.7353 | 0.6828 | 0.7000 | 68,708 | +0.00(+0.00%) |
Sep 07, 2023 | 0.7500 | 0.7500 | 0.6900 | 0.7000 | 88,169 | -0.04(-5.41%) |
Sep 06, 2023 | 0.7630 | 0.7958 | 0.7260 | 0.7400 | 98,504 | -0.04(-5.32%) |
Sep 05, 2023 | 0.8200 | 0.8300 | 0.7806 | 0.7816 | 134,447 | -0.03(-3.63%) |
Sep 01, 2023 | 0.7800 | 0.8300 | 0.7721 | 0.8110 | 135,072 | +0.03(+3.97%) |
Aug 31, 2023 | 0.8300 | 0.8600 | 0.7700 | 0.7800 | 255,470 | -0.05(-6.04%) |
Aug 30, 2023 | 0.8327 | 0.8540 | 0.8282 | 0.8301 | 80,643 | -0.02(-2.91%) |
Aug 29, 2023 | 0.8700 | 0.8700 | 0.8450 | 0.8550 | 120,173 | +0.01(+1.18%) |
Aug 28, 2023 | 0.9300 | 0.9650 | 0.8200 | 0.8450 | 242,937 | -0.09(-9.14%) |
Aug 25, 2023 | 0.9600 | 0.9917 | 0.9200 | 0.9300 | 145,823 | -0.04(-3.83%) |
Aug 24, 2023 | 0.9888 | 1.020 | 0.9500 | 0.9670 | 60,705 | +0.00(+0.29%) |
Aug 23, 2023 | 1.020 | 1.020 | 0.9500 | 0.9642 | 147,803 | -0.07(-6.39%) |
Aug 22, 2023 | 1.020 | 1.050 | 0.9900 | 1.030 | 96,988 | +0.02(+1.98%) |
Aug 21, 2023 | 1.040 | 1.050 | 1.010 | 1.010 | 71,376 | +0.00(+0.00%) |
Aug 18, 2023 | 1.020 | 1.050 | 1.010 | 1.010 | 91,790 | -0.05(-4.72%) |
Aug 17, 2023 | 0.9800 | 1.080 | 0.9600 | 1.060 | 314,518 | +0.04(+3.92%) |
Aug 16, 2023 | 1.110 | 1.121 | 1.000 | 1.020 | 252,275 | -0.10(-8.93%) |
Aug 15, 2023 | 1.150 | 1.190 | 1.080 | 1.120 | 325,063 | -0.08(-6.67%) |
Aug 14, 2023 | 1.190 | 1.230 | 1.150 | 1.200 | 179,378 | +0.02(+1.69%) |
Aug 11, 2023 | 1.170 | 1.210 | 1.120 | 1.180 | 296,022 | -0.01(-0.84%) |
Aug 10, 2023 | 1.190 | 1.200 | 1.160 | 1.190 | 78,151 | +0.02(+1.71%) |
Aug 09, 2023 | 1.220 | 1.220 | 1.170 | 1.170 | 113,071 | -0.06(-4.88%) |
Aug 08, 2023 | 1.220 | 1.245 | 1.200 | 1.230 | 166,110 | +0.00(+0.00%) |
Aug 07, 2023 | 1.230 | 1.250 | 1.200 | 1.230 | 144,665 | +0.00(+0.00%) |
Aug 04, 2023 | 1.240 | 1.280 | 1.220 | 1.230 | 175,711 | -0.02(-1.60%) |
Aug 03, 2023 | 1.280 | 1.300 | 1.240 | 1.250 | 170,039 | +0.00(+0.00%) |
Aug 02, 2023 | 1.250 | 1.280 | 1.220 | 1.250 | 393,159 | -0.09(-6.72%) |
Aug 01, 2023 | 1.300 | 1.370 | 1.290 | 1.340 | 235,543 | +0.00(+0.00%) |
Jul 31, 2023 | 1.350 | 1.410 | 1.329 | 1.340 | 261,401 | -0.06(-4.29%) |
Jul 28, 2023 | 1.410 | 1.420 | 1.310 | 1.400 | 385,930 | +0.01(+0.72%) |
Jul 27, 2023 | 1.550 | 1.570 | 1.350 | 1.390 | 1,175,555 | -0.04(-2.80%) |
Jul 26, 2023 | 1.360 | 1.520 | 1.360 | 1.430 | 1,501,318 | +0.09(+6.72%) |
Jul 25, 2023 | 1.290 | 1.380 | 1.270 | 1.340 | 471,961 | +0.09(+7.20%) |
Jul 24, 2023 | 1.240 | 1.280 | 1.235 | 1.250 | 60,086 | +0.00(+0.00%) |
Jul 21, 2023 | 1.270 | 1.280 | 1.240 | 1.250 | 102,821 | -0.02(-1.57%) |
Jul 20, 2023 | 1.360 | 1.360 | 1.270 | 1.270 | 382,813 | -0.09(-6.62%) |
Jul 19, 2023 | 1.270 | 1.440 | 1.270 | 1.360 | 649,689 | +0.07(+5.43%) |
Jul 18, 2023 | 1.240 | 1.290 | 1.230 | 1.290 | 227,794 | +0.05(+4.03%) |
Jul 17, 2023 | 1.200 | 1.240 | 1.200 | 1.240 | 130,859 | +0.03(+2.48%) |
Jul 14, 2023 | 1.220 | 1.230 | 1.180 | 1.210 | 115,773 | +0.00(+0.00%) |
Jul 13, 2023 | 1.210 | 1.244 | 1.205 | 1.210 | 124,107 | +0.01(+0.83%) |
Jul 12, 2023 | 1.240 | 1.240 | 1.195 | 1.200 | 128,361 | -0.02(-1.64%) |
Jul 11, 2023 | 1.210 | 1.230 | 1.210 | 1.220 | 64,534 | +0.01(+0.83%) |
Jul 10, 2023 | 1.220 | 1.229 | 1.190 | 1.210 | 96,289 | +0.00(+0.00%) |
Jul 07, 2023 | 1.200 | 1.220 | 1.170 | 1.210 | 207,974 | -0.02(-1.63%) |
Jul 06, 2023 | 1.260 | 1.290 | 1.210 | 1.230 | 197,564 | -0.03(-2.38%) |
Jul 05, 2023 | 1.300 | 1.305 | 1.250 | 1.260 | 118,573 | -0.03(-2.33%) |
Jul 03, 2023 | 1.270 | 1.320 | 1.250 | 1.290 | 255,176 | +0.02(+1.57%) |
Jun 30, 2023 | 1.250 | 1.300 | 1.220 | 1.270 | 349,546 | +0.04(+3.25%) |
Jun 29, 2023 | 1.230 | 1.259 | 1.180 | 1.230 | 154,623 | +0.03(+2.50%) |
Jun 28, 2023 | 1.200 | 1.210 | 1.170 | 1.200 | 206,471 | +0.00(+0.00%) |
Jun 27, 2023 | 1.260 | 1.280 | 1.170 | 1.200 | 359,797 | -0.09(-6.98%) |
Jun 26, 2023 | 1.270 | 1.320 | 1.260 | 1.290 | 405,591 | +0.03(+2.38%) |
Jun 23, 2023 | 1.330 | 1.350 | 1.250 | 1.260 | 702,047 | -0.09(-6.67%) |
Jun 22, 2023 | 1.440 | 1.440 | 1.320 | 1.350 | 674,580 | -0.05(-3.57%) |
Jun 21, 2023 | 1.480 | 1.480 | 1.370 | 1.400 | 439,482 | -0.06(-4.11%) |
Jun 20, 2023 | 1.480 | 1.540 | 1.450 | 1.460 | 337,682 | -0.02(-1.35%) |
Jun 16, 2023 | 1.600 | 1.620 | 1.450 | 1.480 | 1,098,350 | -0.15(-9.20%) |
Jun 15, 2023 | 1.610 | 1.740 | 1.600 | 1.630 | 1,788,853 | -0.12(-6.86%) |
Jun 14, 2023 | 1.770 | 2.040 | 1.530 | 1.750 | 32,061,780 | +0.46(+35.66%) |
Jun 13, 2023 | 1.300 | 1.380 | 1.170 | 1.290 | 1,908,044 | +0.08(+6.61%) |
Jun 12, 2023 | 1.230 | 1.261 | 1.170 | 1.210 | 697,969 | -0.04(-3.20%) |
Jun 09, 2023 | 1.250 | 1.280 | 1.240 | 1.250 | 138,937 | -0.04(-3.10%) |
Jun 08, 2023 | 1.240 | 1.300 | 1.225 | 1.290 | 198,028 | +0.01(+0.78%) |
Jun 07, 2023 | 1.260 | 1.350 | 1.250 | 1.280 | 180,666 | -0.02(-1.54%) |
Jun 06, 2023 | 1.260 | 1.300 | 1.220 | 1.300 | 266,688 | +0.09(+7.44%) |
Jun 05, 2023 | 1.260 | 1.268 | 1.169 | 1.210 | 284,112 | -0.06(-4.72%) |
Jun 02, 2023 | 1.310 | 1.310 | 1.220 | 1.270 | 254,857 | -0.03(-2.31%) |
Jun 01, 2023 | 1.230 | 1.320 | 1.211 | 1.300 | 375,285 | +0.07(+5.69%) |
May 31, 2023 | 1.220 | 1.279 | 1.200 | 1.230 | 237,683 | -0.05(-3.91%) |
May 30, 2023 | 1.340 | 1.380 | 1.229 | 1.280 | 742,975 | -0.06(-4.48%) |
May 26, 2023 | 1.330 | 1.460 | 1.290 | 1.340 | 950,163 | -0.02(-1.47%) |
May 25, 2023 | 1.200 | 1.410 | 1.120 | 1.360 | 2,746,968 | +0.16(+13.33%) |
May 24, 2023 | 1.250 | 1.250 | 1.200 | 1.200 | 340,968 | -0.09(-6.98%) |
May 23, 2023 | 1.270 | 1.290 | 1.210 | 1.290 | 350,082 | -0.01(-0.77%) |
May 22, 2023 | 1.250 | 1.310 | 1.210 | 1.300 | 403,677 | +0.01(+0.78%) |
May 19, 2023 | 1.320 | 1.320 | 1.230 | 1.290 | 1,331,011 | +0.07(+6.17%) |
May 18, 2023 | 1.330 | 1.330 | 1.180 | 1.215 | 781,281 | -0.12(-9.33%) |
May 17, 2023 | 1.330 | 1.350 | 1.240 | 1.340 | 1,010,053 | +0.00(+0.00%) |
May 16, 2023 | 1.450 | 1.490 | 1.260 | 1.340 | 2,732,411 | -0.27(-16.77%) |
May 15, 2023 | 2.170 | 2.680 | 1.550 | 1.610 | 59,374,764 | +0.03(+1.90%) |
May 12, 2023 | 1.390 | 1.620 | 1.250 | 1.580 | 2,798,829 | +0.19(+13.67%) |
May 11, 2023 | 1.240 | 1.480 | 1.240 | 1.390 | 548,523 | +0.11(+8.59%) |
May 10, 2023 | 1.220 | 1.320 | 1.160 | 1.280 | 162,270 | +0.08(+6.67%) |
May 09, 2023 | 1.160 | 1.220 | 1.110 | 1.200 | 80,167 | +0.01(+0.84%) |
May 08, 2023 | 1.220 | 1.220 | 1.150 | 1.190 | 83,053 | -0.02(-1.65%) |
May 05, 2023 | 1.110 | 1.210 | 1.080 | 1.210 | 186,869 | +0.07(+6.14%) |
May 04, 2023 | 1.040 | 1.160 | 1.040 | 1.140 | 183,186 | +0.03(+2.70%) |
May 03, 2023 | 1.070 | 1.120 | 1.000 | 1.110 | 251,256 | +0.03(+2.78%) |
May 02, 2023 | 1.150 | 1.160 | 1.030 | 1.080 | 191,508 | -0.04(-3.57%) |
May 01, 2023 | 1.140 | 1.170 | 1.050 | 1.120 | 141,736 | -0.05(-4.27%) |
Apr 28, 2023 | 1.060 | 1.210 | 1.030 | 1.170 | 598,700 | +0.14(+13.59%) |
Apr 27, 2023 | 0.9700 | 1.060 | 0.9500 | 1.030 | 192,112 | +0.03(+3.00%) |
Apr 26, 2023 | 1.170 | 1.189 | 0.9800 | 1.000 | 295,734 | -0.17(-14.53%) |
Apr 25, 2023 | 1.220 | 1.260 | 1.140 | 1.170 | 147,626 | -0.10(-7.87%) |
Apr 24, 2023 | 1.320 | 1.330 | 1.200 | 1.270 | 112,867 | -0.05(-3.79%) |
Apr 21, 2023 | 1.330 | 1.367 | 1.300 | 1.320 | 128,385 | -0.07(-5.04%) |
Apr 20, 2023 | 1.360 | 1.440 | 1.350 | 1.390 | 159,462 | -0.01(-0.71%) |
Apr 19, 2023 | 1.360 | 1.410 | 1.280 | 1.400 | 209,073 | -0.04(-2.78%) |
Apr 18, 2023 | 1.530 | 1.530 | 1.291 | 1.440 | 835,296 | -0.12(-7.69%) |
Apr 17, 2023 | 1.220 | 1.640 | 1.210 | 1.560 | 2,393,198 | +0.34(+27.87%) |
Apr 14, 2023 | 1.290 | 1.290 | 1.200 | 1.220 | 343,870 | -0.04(-3.56%) |
Apr 13, 2023 | 1.340 | 1.366 | 1.250 | 1.265 | 357,239 | -0.06(-4.17%) |
Apr 12, 2023 | 1.390 | 1.390 | 1.300 | 1.320 | 141,366 | -0.01(-0.75%) |
Apr 11, 2023 | 1.320 | 1.380 | 1.320 | 1.330 | 171,779 | +0.00(+0.00%) |
Apr 10, 2023 | 1.390 | 1.420 | 1.265 | 1.330 | 352,793 | -0.08(-5.67%) |
Apr 06, 2023 | 1.430 | 1.450 | 1.400 | 1.410 | 194,825 | -0.02(-1.40%) |
Apr 05, 2023 | 1.600 | 1.600 | 1.380 | 1.430 | 349,229 | -0.18(-11.18%) |
Apr 04, 2023 | 1.640 | 1.740 | 1.580 | 1.610 | 429,006 | -0.03(-1.83%) |
Apr 03, 2023 | 1.580 | 1.740 | 1.540 | 1.640 | 855,511 | +0.06(+3.80%) |
Mar 31, 2023 | 1.560 | 1.840 | 1.520 | 1.580 | 1,187,926 | +0.02(+1.28%) |
Mar 30, 2023 | 1.600 | 1.680 | 1.500 | 1.560 | 797,646 | -0.10(-6.02%) |
Mar 29, 2023 | 2.030 | 2.080 | 1.510 | 1.660 | 2,298,394 | -0.30(-15.31%) |
Mar 28, 2023 | 2.650 | 2.770 | 1.900 | 1.960 | 4,961,192 | -1.64(-45.56%) |
Mar 27, 2023 | 1.930 | 4.360 | 1.900 | 3.600 | 47,894,192 | +1.70(+89.47%) |
Mar 24, 2023 | 1.900 | 2.050 | 1.890 | 1.900 | 89,002 | +0.02(+1.06%) |
Mar 23, 2023 | 1.930 | 2.150 | 1.880 | 1.880 | 184,775 | -0.06(-3.09%) |
Mar 22, 2023 | 2.100 | 2.205 | 1.910 | 1.940 | 139,321 | -0.15(-7.18%) |
Mar 21, 2023 | 2.180 | 2.340 | 2.060 | 2.090 | 256,926 | -0.05(-2.34%) |
Mar 20, 2023 | 2.370 | 2.400 | 2.085 | 2.140 | 191,602 | -0.18(-7.76%) |
Mar 17, 2023 | 2.800 | 2.800 | 2.320 | 2.320 | 252,018 | -0.57(-19.72%) |
Mar 16, 2023 | 3.420 | 3.600 | 2.810 | 2.890 | 318,585 | -0.84(-22.52%) |
Mar 15, 2023 | 3.840 | 3.970 | 3.690 | 3.730 | 70,193 | -0.25(-6.28%) |
Mar 14, 2023 | 3.830 | 4.110 | 3.830 | 3.980 | 36,432 | +0.14(+3.65%) |
Mar 13, 2023 | 4.100 | 4.120 | 3.700 | 3.840 | 67,386 | -0.28(-6.80%) |
Mar 10, 2023 | 4.380 | 4.440 | 4.050 | 4.120 | 98,759 | -0.35(-7.83%) |
Mar 09, 2023 | 4.800 | 4.830 | 4.400 | 4.470 | 55,002 | -0.33(-6.88%) |
Mar 08, 2023 | 5.050 | 5.187 | 4.740 | 4.800 | 97,938 | -0.24(-4.76%) |
Mar 07, 2023 | 4.690 | 5.060 | 4.675 | 5.040 | 55,828 | +0.28(+5.88%) |
Mar 06, 2023 | 5.040 | 5.040 | 4.620 | 4.760 | 64,596 | -0.34(-6.67%) |
Mar 03, 2023 | 5.200 | 5.200 | 4.800 | 5.100 | 140,470 | -0.05(-0.97%) |
Mar 02, 2023 | 4.330 | 5.190 | 4.180 | 5.150 | 223,698 | +0.81(+18.66%) |
Mar 01, 2023 | 4.610 | 4.610 | 4.250 | 4.340 | 73,821 | -0.14(-3.13%) |
Feb 28, 2023 | 4.300 | 4.600 | 4.200 | 4.480 | 76,821 | +0.13(+2.99%) |
Feb 27, 2023 | 4.290 | 4.700 | 4.240 | 4.350 | 117,876 | +0.02(+0.46%) |
Feb 24, 2023 | 4.480 | 4.540 | 4.240 | 4.330 | 86,963 | -0.16(-3.56%) |
Feb 23, 2023 | 4.480 | 4.550 | 4.330 | 4.490 | 84,563 | +0.00(+0.00%) |
Feb 22, 2023 | 4.910 | 4.938 | 4.400 | 4.490 | 225,621 | -0.45(-9.11%) |
Feb 21, 2023 | 5.110 | 5.182 | 4.930 | 4.940 | 153,787 | -0.22(-4.26%) |
Feb 17, 2023 | 5.430 | 5.500 | 4.960 | 5.160 | 299,177 | -0.42(-7.53%) |
Feb 16, 2023 | 4.910 | 5.970 | 4.910 | 5.580 | 550,563 | +0.47(+9.20%) |
Feb 15, 2023 | 5.100 | 5.250 | 4.900 | 5.110 | 293,248 | -0.13(-2.48%) |
Feb 14, 2023 | 5.480 | 5.480 | 4.980 | 5.240 | 366,725 | -0.34(-6.09%) |
Feb 13, 2023 | 6.180 | 6.210 | 5.540 | 5.580 | 297,219 | -0.60(-9.71%) |
Feb 10, 2023 | 6.200 | 6.570 | 5.990 | 6.180 | 367,168 | -0.18(-2.83%) |
Feb 09, 2023 | 7.190 | 7.284 | 6.200 | 6.360 | 466,082 | -0.90(-12.40%) |
Feb 08, 2023 | 7.050 | 7.734 | 7.050 | 7.260 | 387,724 | +0.16(+2.25%) |
Feb 07, 2023 | 8.010 | 8.135 | 7.050 | 7.100 | 532,583 | -0.95(-11.80%) |
Feb 06, 2023 | 8.670 | 8.780 | 8.050 | 8.050 | 352,291 | -0.85(-9.55%) |
Feb 03, 2023 | 9.060 | 9.750 | 8.750 | 8.900 | 657,280 | -0.19(-2.09%) |
Feb 02, 2023 | 9.360 | 9.500 | 8.880 | 9.090 | 489,665 | -0.38(-4.01%) |
Feb 01, 2023 | 9.810 | 10.01 | 9.130 | 9.470 | 886,418 | -1.02(-9.72%) |
Jan 31, 2023 | 12.05 | 12.50 | 10.41 | 10.49 | 1,441,922 | -2.66(-20.23%) |
Jan 30, 2023 | 10.42 | 14.70 | 9.430 | 13.15 | 4,518,195 | +3.95(+42.93%) |
Jan 27, 2023 | 11.20 | 11.40 | 8.622 | 9.200 | 897,651 | -1.90(-17.12%) |
Jan 26, 2023 | 14.17 | 15.78 | 10.36 | 11.10 | 1,018,426 | -2.67(-19.39%) |
Jan 25, 2023 | 15.85 | 16.23 | 13.38 | 13.77 | 494,763 | -2.73(-16.55%) |
Jan 24, 2023 | 16.30 | 22.90 | 16.01 | 16.50 | 2,089,266 | +0.50(+3.12%) |
Jan 23, 2023 | 14.29 | 17.50 | 12.70 | 16.00 | 1,260,802 | +1.93(+13.72%) |
Jan 20, 2023 | 16.99 | 19.05 | 12.50 | 14.07 | 3,156,800 | +1.74(+14.11%) |
Jan 19, 2023 | 9.440 | 12.49 | 9.020 | 12.33 | 835,751 | +2.78(+29.11%) |
Jan 18, 2023 | 9.940 | 10.20 | 9.290 | 9.550 | 217,684 | +0.30(+3.24%) |
Jan 17, 2023 | 9.360 | 9.630 | 8.870 | 9.250 | 179,127 | +0.06(+0.65%) |
Jan 13, 2023 | 9.660 | 9.660 | 8.450 | 9.190 | 153,879 | +0.02(+0.22%) |
Jan 12, 2023 | 9.520 | 9.540 | 8.900 | 9.170 | 235,919 | -0.45(-4.68%) |
Jan 11, 2023 | 10.11 | 10.47 | 9.400 | 9.620 | 222,419 | -0.31(-3.12%) |
Jan 10, 2023 | 9.480 | 10.27 | 8.870 | 9.930 | 404,194 | +0.84(+9.24%) |
Jan 09, 2023 | 8.840 | 9.240 | 8.710 | 9.090 | 174,227 | +0.25(+2.83%) |
Jan 06, 2023 | 8.990 | 9.500 | 8.670 | 8.840 | 247,867 | -0.20(-2.21%) |
Jan 05, 2023 | 9.500 | 9.500 | 8.900 | 9.040 | 226,098 | -0.57(-5.93%) |
Jan 04, 2023 | 9.890 | 10.20 | 9.220 | 9.610 | 457,092 | -0.29(-2.93%) |
Jan 03, 2023 | 10.00 | 10.49 | 8.680 | 9.900 | 634,262 | -0.88(-8.16%) |
Dec 30, 2022 | 10.29 | 11.10 | 10.10 | 10.78 | 77,462 | +0.16(+1.51%) |
Dec 29, 2022 | 10.22 | 11.00 | 9.800 | 10.62 | 112,292 | +0.26(+2.51%) |
Dec 28, 2022 | 11.30 | 11.49 | 10.00 | 10.36 | 181,777 | -0.22(-2.08%) |
Dec 27, 2022 | 10.21 | 10.79 | 9.550 | 10.58 | 310,330 | +1.10(+11.60%) |
Dec 23, 2022 | 9.700 | 9.700 | 9.080 | 9.480 | 56,956 | -0.27(-2.77%) |
Dec 22, 2022 | 9.990 | 10.00 | 9.110 | 9.750 | 64,936 | +0.71(+7.85%) |
Dec 21, 2022 | 9.030 | 9.460 | 8.920 | 9.040 | 82,415 | +0.02(+0.22%) |
Dec 20, 2022 | 9.260 | 9.820 | 9.000 | 9.020 | 75,586 | -0.24(-2.59%) |
Dec 19, 2022 | 10.30 | 11.00 | 8.630 | 9.260 | 236,803 | -1.24(-11.81%) |
Dec 16, 2022 | 10.70 | 10.99 | 10.20 | 10.50 | 132,741 | -0.80(-7.08%) |
Dec 15, 2022 | 11.20 | 11.70 | 10.70 | 11.30 | 113,059 | -0.11(-0.96%) |
Dec 14, 2022 | 12.01 | 12.70 | 11.00 | 11.41 | 268,801 | -0.44(-3.71%) |
Dec 13, 2022 | 11.31 | 12.30 | 10.90 | 11.85 | 188,957 | +0.46(+4.04%) |
Dec 12, 2022 | 11.00 | 12.00 | 10.70 | 11.39 | 168,591 | +0.39(+3.55%) |
Dec 09, 2022 | 11.30 | 11.49 | 10.60 | 11.00 | 149,562 | +0.16(+1.48%) |
Dec 08, 2022 | 11.07 | 11.20 | 10.60 | 10.84 | 145,064 | -0.26(-2.34%) |
Dec 07, 2022 | 11.23 | 11.59 | 10.80 | 11.10 | 165,534 | -0.90(-7.50%) |
Dec 06, 2022 | 13.10 | 13.30 | 11.40 | 12.00 | 459,343 | -0.02(-0.17%) |
Dec 05, 2022 | 11.17 | 12.79 | 10.69 | 12.02 | 382,389 | +0.93(+8.39%) |
Dec 02, 2022 | 12.00 | 12.25 | 10.58 | 11.09 | 306,206 | -1.62(-12.75%) |
Dec 01, 2022 | 11.90 | 13.00 | 10.70 | 12.71 | 403,776 | +1.33(+11.69%) |
Nov 30, 2022 | 10.20 | 12.18 | 10.00 | 11.38 | 1,171,097 | -5.13(-31.07%) |
Nov 29, 2022 | 18.21 | 19.39 | 16.50 | 16.51 | 62,349 | -3.49(-17.45%) |
Nov 28, 2022 | 18.00 | 22.50 | 17.00 | 20.00 | 119,500 | +2.48(+14.16%) |
Nov 25, 2022 | 18.31 | 18.31 | 16.01 | 17.52 | 27,313 | +0.52(+3.06%) |
Nov 23, 2022 | 20.00 | 20.00 | 17.00 | 17.00 | 12,751 | -2.65(-13.49%) |
Nov 22, 2022 | 25.98 | 25.98 | 18.20 | 19.65 | 10,521 | -5.40(-21.56%) |
Nov 21, 2022 | 29.40 | 29.40 | 25.05 | 25.05 | 1,591 | -3.95(-13.62%) |
Nov 18, 2022 | 29.00 | 30.85 | 28.60 | 29.00 | 545 | -0.52(-1.76%) |
Nov 17, 2022 | 30.00 | 31.95 | 27.10 | 29.52 | 1,327 | -0.48(-1.60%) |
Nov 16, 2022 | 31.00 | 32.00 | 30.00 | 30.00 | 1,038 | -0.55(-1.80%) |
Nov 15, 2022 | 32.11 | 34.00 | 30.40 | 30.55 | 2,508 | -0.83(-2.64%) |
Nov 14, 2022 | 34.00 | 34.91 | 30.12 | 31.38 | 2,482 | -2.62(-7.71%) |
Nov 11, 2022 | 34.00 | 38.00 | 31.00 | 34.00 | 1,473 | +0.50(+1.49%) |
Nov 10, 2022 | 34.00 | 34.00 | 30.09 | 33.50 | 4,422 | +3.23(+10.67%) |
Nov 09, 2022 | 36.58 | 36.94 | 30.20 | 30.27 | 1,647 | -4.75(-13.56%) |
Nov 08, 2022 | 39.00 | 41.00 | 31.00 | 35.02 | 9,354 | -3.98(-10.21%) |
Nov 07, 2022 | 37.00 | 42.00 | 35.05 | 39.00 | 4,437 | +0.98(+2.58%) |
Nov 04, 2022 | 42.54 | 42.54 | 38.00 | 38.02 | 502 | +0.02(+0.05%) |
Nov 03, 2022 | 45.00 | 45.00 | 38.00 | 38.00 | 1,436 | -5.00(-11.63%) |
Nov 02, 2022 | 47.00 | 47.49 | 43.00 | 43.00 | 1,627 | -4.00(-8.51%) |