Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 0.0623 | 0.0648 | 0.0585 | 0.0648 | 7,951,772 | +0.00(+8.18%) |
Oct 30, 2023 | 0.0600 | 0.0643 | 0.0567 | 0.0599 | 5,730,191 | -0.00(-6.84%) |
Oct 27, 2023 | 0.0609 | 0.0697 | 0.0609 | 0.0643 | 4,384,838 | -0.00(-2.87%) |
Oct 26, 2023 | 0.0661 | 0.0689 | 0.0652 | 0.0662 | 3,467,169 | -0.00(-3.50%) |
Oct 25, 2023 | 0.0700 | 0.0710 | 0.0685 | 0.0686 | 2,849,978 | -0.00(-1.44%) |
Oct 24, 2023 | 0.0680 | 0.0706 | 0.0680 | 0.0696 | 3,505,684 | +0.00(+0.29%) |
Oct 23, 2023 | 0.0700 | 0.0717 | 0.0663 | 0.0694 | 3,779,907 | -0.00(-3.21%) |
Oct 20, 2023 | 0.0710 | 0.0739 | 0.0695 | 0.0717 | 2,721,518 | -0.00(-3.11%) |
Oct 19, 2023 | 0.0750 | 0.0757 | 0.0713 | 0.0740 | 3,104,922 | -0.00(-3.65%) |
Oct 18, 2023 | 0.0770 | 0.0770 | 0.0710 | 0.0768 | 3,197,446 | +0.00(+3.09%) |
Oct 17, 2023 | 0.0700 | 0.0763 | 0.0678 | 0.0745 | 5,981,875 | +0.00(+4.20%) |
Oct 16, 2023 | 0.0800 | 0.0758 | 0.0663 | 0.0715 | 12,769,454 | -0.01(-6.54%) |
Oct 13, 2023 | 0.0790 | 0.0790 | 0.0702 | 0.0765 | 8,127,192 | +0.00(+2.55%) |
Oct 12, 2023 | 0.0820 | 0.0840 | 0.0725 | 0.0746 | 13,525,414 | -0.01(-6.40%) |
Oct 11, 2023 | 0.0911 | 0.0911 | 0.0765 | 0.0797 | 17,982,620 | -0.01(-11.35%) |
Oct 10, 2023 | 0.0908 | 0.1000 | 0.0871 | 0.0899 | 10,013,510 | -0.01(-5.47%) |
Oct 09, 2023 | 0.0969 | 0.0969 | 0.0915 | 0.0951 | 4,344,193 | -0.00(-1.45%) |
Oct 06, 2023 | 0.0992 | 0.0994 | 0.0922 | 0.0965 | 5,501,622 | -0.00(-3.69%) |
Oct 05, 2023 | 0.1000 | 0.1035 | 0.0950 | 0.1002 | 11,548,623 | -0.00(-2.24%) |
Oct 04, 2023 | 0.1100 | 0.1088 | 0.0980 | 0.1025 | 8,267,734 | -0.01(-9.93%) |
Oct 03, 2023 | 0.1140 | 0.1176 | 0.1026 | 0.1138 | 23,649,744 | +0.01(+14.95%) |
Oct 02, 2023 | 0.1000 | 0.1008 | 0.0901 | 0.0990 | 16,300,617 | -0.01(-6.95%) |
Sep 29, 2023 | 0.0902 | 0.1070 | 0.0899 | 0.1064 | 37,657,768 | +0.02(+27.12%) |
Sep 28, 2023 | 0.0821 | 0.0864 | 0.0804 | 0.0837 | 6,005,422 | -0.01(-5.96%) |
Sep 27, 2023 | 0.0921 | 0.0970 | 0.0851 | 0.0890 | 7,046,077 | -0.01(-5.32%) |
Sep 26, 2023 | 0.0888 | 0.0985 | 0.0852 | 0.0940 | 7,905,723 | +0.00(+1.62%) |
Sep 25, 2023 | 0.0950 | 0.0935 | 0.0879 | 0.0925 | 7,832,191 | -0.00(-1.18%) |
Sep 22, 2023 | 0.1100 | 0.1100 | 0.0913 | 0.0936 | 12,651,311 | -0.01(-11.45%) |
Sep 21, 2023 | 0.1048 | 0.1096 | 0.1022 | 0.1057 | 9,039,660 | -0.00(-2.13%) |
Sep 20, 2023 | 0.1116 | 0.1219 | 0.1064 | 0.1080 | 12,571,829 | -0.00(-3.14%) |
Sep 19, 2023 | 0.1117 | 0.1160 | 0.1020 | 0.1115 | 7,717,814 | -0.00(-0.45%) |
Sep 18, 2023 | 0.1125 | 0.1155 | 0.1078 | 0.1120 | 8,524,445 | -0.01(-6.67%) |
Sep 15, 2023 | 0.1197 | 0.1236 | 0.1110 | 0.1200 | 9,253,188 | -0.00(-2.04%) |
Sep 14, 2023 | 0.1475 | 0.1618 | 0.1160 | 0.1225 | 35,400,144 | -0.01(-4.97%) |
Sep 13, 2023 | 0.1200 | 0.1327 | 0.1134 | 0.1289 | 8,623,542 | +0.01(+12.09%) |
Sep 12, 2023 | 0.1115 | 0.1233 | 0.1115 | 0.1150 | 2,598,731 | -0.01(-4.80%) |
Sep 11, 2023 | 0.1157 | 0.1220 | 0.1126 | 0.1208 | 2,729,778 | +0.01(+6.24%) |
Sep 08, 2023 | 0.1150 | 0.1215 | 0.1100 | 0.1137 | 2,706,652 | -0.00(-0.26%) |
Sep 07, 2023 | 0.1262 | 0.1262 | 0.1011 | 0.1140 | 3,802,605 | -0.01(-8.06%) |
Sep 06, 2023 | 0.1325 | 0.1348 | 0.1217 | 0.1240 | 2,741,289 | -0.02(-11.11%) |
Sep 05, 2023 | 0.1230 | 0.1442 | 0.1185 | 0.1395 | 8,140,937 | +0.02(+13.97%) |
Sep 01, 2023 | 0.1260 | 0.1299 | 0.1210 | 0.1224 | 3,706,456 | -0.01(-5.12%) |
Aug 31, 2023 | 0.1357 | 0.1364 | 0.1267 | 0.1290 | 3,765,949 | -0.01(-4.44%) |
Aug 30, 2023 | 0.1205 | 0.1425 | 0.1203 | 0.1350 | 21,726,198 | +0.01(+5.06%) |
Aug 29, 2023 | 0.1228 | 0.1480 | 0.1170 | 0.1285 | 19,128,698 | +0.00(+2.80%) |
Aug 28, 2023 | 0.1227 | 0.1319 | 0.1160 | 0.1250 | 5,763,951 | +0.00(+2.46%) |
Aug 25, 2023 | 0.1209 | 0.1310 | 0.1169 | 0.1220 | 7,372,567 | -0.00(-3.33%) |
Aug 24, 2023 | 0.1714 | 0.1740 | 0.1220 | 0.1262 | 38,215,588 | -0.01(-8.55%) |
Aug 23, 2023 | 0.1300 | 0.1497 | 0.1260 | 0.1380 | 4,990,705 | -0.01(-8.79%) |
Aug 22, 2023 | 0.1939 | 0.2000 | 0.1055 | 0.1513 | 14,501,232 | -0.04(-21.52%) |
Aug 21, 2023 | 0.2000 | 0.2110 | 0.1850 | 0.1928 | 5,315,324 | +0.00(+2.01%) |
Aug 18, 2023 | 0.1951 | 0.2136 | 0.1810 | 0.1890 | 10,528,494 | -0.03(-12.09%) |
Aug 17, 2023 | 0.2530 | 0.3180 | 0.1915 | 0.2150 | 52,497,296 | -0.02(-10.42%) |
Aug 16, 2023 | 0.2200 | 0.3090 | 0.2100 | 0.2400 | 58,504,512 | +0.04(+20.66%) |
Aug 15, 2023 | 0.1890 | 0.2666 | 0.1815 | 0.1989 | 20,519,560 | +0.01(+2.79%) |
Aug 14, 2023 | 0.1808 | 0.1960 | 0.1750 | 0.1935 | 4,014,661 | +0.00(+2.11%) |
Aug 11, 2023 | 0.1999 | 0.1999 | 0.1801 | 0.1895 | 4,569,304 | -0.02(-9.55%) |
Aug 10, 2023 | 0.2133 | 0.2224 | 0.1960 | 0.2095 | 6,027,008 | -0.02(-7.71%) |
Aug 09, 2023 | 0.2663 | 0.2735 | 0.2169 | 0.2270 | 14,499,867 | -0.01(-2.70%) |
Aug 08, 2023 | 0.2198 | 0.2535 | 0.2050 | 0.2333 | 6,789,008 | -0.02(-8.37%) |
Aug 07, 2023 | 0.3600 | 0.3600 | 0.2444 | 0.2546 | 9,376,420 | -0.08(-24.99%) |
Aug 04, 2023 | 0.4149 | 0.4371 | 0.3300 | 0.3394 | 15,942,522 | -0.00(-0.41%) |
Aug 03, 2023 | 0.4100 | 0.4400 | 0.3110 | 0.3408 | 17,861,802 | -0.01(-2.60%) |
Aug 02, 2023 | 0.4300 | 0.4330 | 0.3300 | 0.3499 | 6,025,381 | -0.07(-16.29%) |
Aug 01, 2023 | 0.5000 | 0.5039 | 0.4050 | 0.4180 | 7,549,608 | -0.00(-0.95%) |
Jul 31, 2023 | 0.4700 | 0.4690 | 0.4006 | 0.4220 | 2,736,503 | -0.03(-5.59%) |
Jul 28, 2023 | 0.4300 | 0.4881 | 0.4100 | 0.4470 | 818,504 | +0.02(+3.47%) |
Jul 27, 2023 | 0.4617 | 0.4617 | 0.4190 | 0.4320 | 646,899 | -0.04(-9.24%) |
Jul 26, 2023 | 0.5010 | 0.5280 | 0.4550 | 0.4760 | 972,062 | -0.05(-9.85%) |
Jul 25, 2023 | 0.5683 | 0.5683 | 0.5115 | 0.5280 | 177,691 | -0.01(-2.57%) |
Jul 24, 2023 | 0.6190 | 0.6200 | 0.5402 | 0.5419 | 256,614 | -0.05(-8.62%) |
Jul 21, 2023 | 0.6270 | 0.6270 | 0.5700 | 0.5930 | 238,286 | +0.01(+2.21%) |
Jul 20, 2023 | 0.6600 | 0.6590 | 0.5680 | 0.5802 | 273,237 | -0.06(-9.34%) |
Jul 19, 2023 | 0.7000 | 0.7150 | 0.6400 | 0.6400 | 327,792 | -0.06(-8.57%) |
Jul 18, 2023 | 0.8130 | 0.8130 | 0.7000 | 0.7000 | 331,000 | -0.05(-6.68%) |
Jul 17, 2023 | 0.9400 | 0.9400 | 0.7500 | 0.7501 | 393,941 | -0.19(-20.17%) |
Jul 14, 2023 | 1.090 | 1.090 | 0.9100 | 0.9396 | 320,494 | -0.11(-10.51%) |
Jul 13, 2023 | 1.090 | 1.099 | 1.050 | 1.050 | 110,348 | -0.02(-1.87%) |
Jul 12, 2023 | 1.150 | 1.150 | 1.060 | 1.070 | 91,226 | -0.06(-5.31%) |
Jul 11, 2023 | 1.100 | 1.170 | 1.100 | 1.130 | 98,873 | +0.03(+2.73%) |
Jul 10, 2023 | 1.110 | 1.140 | 1.060 | 1.100 | 93,810 | +0.02(+1.61%) |
Jul 07, 2023 | 1.050 | 1.150 | 1.040 | 1.083 | 102,386 | +0.04(+4.10%) |
Jul 06, 2023 | 1.150 | 1.150 | 1.030 | 1.040 | 159,934 | -0.08(-7.14%) |
Jul 05, 2023 | 1.200 | 1.224 | 1.120 | 1.120 | 118,747 | -0.07(-5.88%) |
Jul 03, 2023 | 1.200 | 1.240 | 1.170 | 1.190 | 43,709 | +0.01(+0.85%) |
Jun 30, 2023 | 1.230 | 1.242 | 1.180 | 1.180 | 51,059 | -0.03(-2.48%) |
Jun 29, 2023 | 1.250 | 1.250 | 1.190 | 1.210 | 45,327 | +0.03(+2.54%) |
Jun 28, 2023 | 1.220 | 1.225 | 1.160 | 1.180 | 100,691 | -0.03(-2.48%) |
Jun 27, 2023 | 1.290 | 1.300 | 1.210 | 1.210 | 124,361 | -0.10(-7.63%) |
Jun 26, 2023 | 1.320 | 1.400 | 1.300 | 1.310 | 64,792 | +0.01(+0.77%) |
Jun 23, 2023 | 1.380 | 1.390 | 1.300 | 1.300 | 69,843 | -0.11(-7.80%) |
Jun 22, 2023 | 1.470 | 1.510 | 1.260 | 1.410 | 214,753 | -0.10(-6.62%) |
Jun 21, 2023 | 1.680 | 1.680 | 1.480 | 1.510 | 177,064 | -0.11(-7.08%) |
Jun 20, 2023 | 1.690 | 1.710 | 1.600 | 1.625 | 145,790 | -0.04(-2.69%) |
Jun 16, 2023 | 1.800 | 1.834 | 1.670 | 1.670 | 105,668 | -0.13(-7.22%) |
Jun 15, 2023 | 1.820 | 1.888 | 1.760 | 1.800 | 91,619 | -0.04(-2.17%) |
Jun 14, 2023 | 1.840 | 1.913 | 1.840 | 1.840 | 47,711 | -0.07(-3.66%) |
Jun 13, 2023 | 1.850 | 1.960 | 1.820 | 1.910 | 64,280 | +0.06(+3.24%) |
Jun 12, 2023 | 1.830 | 1.890 | 1.790 | 1.850 | 78,257 | -0.01(-0.54%) |
Jun 09, 2023 | 1.890 | 1.919 | 1.850 | 1.860 | 37,232 | -0.03(-1.59%) |
Jun 08, 2023 | 1.880 | 1.929 | 1.880 | 1.890 | 29,205 | -0.03(-1.31%) |
Jun 07, 2023 | 1.950 | 1.979 | 1.890 | 1.915 | 61,240 | -0.02(-1.29%) |
Jun 06, 2023 | 1.970 | 1.980 | 1.920 | 1.940 | 37,947 | +0.00(+0.00%) |
Jun 05, 2023 | 1.900 | 1.950 | 1.900 | 1.940 | 30,581 | +0.04(+2.11%) |
Jun 02, 2023 | 1.880 | 1.930 | 1.830 | 1.900 | 42,342 | +0.02(+1.06%) |
Jun 01, 2023 | 1.920 | 1.970 | 1.880 | 1.880 | 82,725 | -0.04(-2.08%) |
May 31, 2023 | 1.950 | 1.990 | 1.830 | 1.920 | 132,520 | -0.07(-3.52%) |
May 30, 2023 | 2.020 | 2.020 | 1.940 | 1.990 | 59,858 | +0.00(+0.00%) |
May 26, 2023 | 2.000 | 2.090 | 1.940 | 1.990 | 69,379 | -0.02(-1.00%) |
May 25, 2023 | 2.140 | 2.173 | 2.010 | 2.010 | 35,436 | -0.14(-6.51%) |
May 24, 2023 | 2.140 | 2.190 | 2.090 | 2.150 | 29,288 | -0.03(-1.38%) |
May 23, 2023 | 2.100 | 2.280 | 2.040 | 2.180 | 100,235 | +0.01(+0.46%) |
May 22, 2023 | 2.040 | 2.180 | 2.000 | 2.170 | 83,968 | +0.12(+5.85%) |
May 19, 2023 | 2.040 | 2.050 | 1.980 | 2.050 | 34,338 | +0.00(+0.00%) |
May 18, 2023 | 2.030 | 2.053 | 1.970 | 2.050 | 49,182 | +0.07(+3.54%) |
May 17, 2023 | 2.050 | 2.083 | 1.970 | 1.980 | 94,398 | -0.10(-4.58%) |
May 16, 2023 | 2.120 | 2.160 | 2.050 | 2.075 | 65,966 | -0.08(-3.94%) |
May 15, 2023 | 2.100 | 2.170 | 2.100 | 2.160 | 31,754 | +0.05(+2.37%) |
May 12, 2023 | 2.190 | 2.240 | 2.081 | 2.110 | 46,357 | -0.09(-4.09%) |
May 11, 2023 | 2.100 | 2.280 | 2.080 | 2.200 | 128,089 | +0.11(+5.26%) |
May 10, 2023 | 2.140 | 2.230 | 2.090 | 2.090 | 84,476 | -0.04(-1.88%) |
May 09, 2023 | 2.200 | 2.300 | 2.090 | 2.130 | 304,507 | -0.23(-9.75%) |
May 08, 2023 | 2.220 | 2.380 | 2.150 | 2.360 | 965,881 | +0.21(+9.77%) |
May 05, 2023 | 1.990 | 2.220 | 1.920 | 2.150 | 273,861 | +0.25(+13.16%) |
May 04, 2023 | 1.940 | 2.040 | 1.850 | 1.900 | 116,079 | -0.08(-4.04%) |
May 03, 2023 | 2.020 | 2.063 | 1.940 | 1.980 | 113,358 | -0.07(-3.41%) |
May 02, 2023 | 1.940 | 2.100 | 1.879 | 2.050 | 81,260 | +0.11(+5.67%) |
May 01, 2023 | 1.910 | 2.040 | 1.810 | 1.940 | 85,989 | -0.02(-1.02%) |
Apr 28, 2023 | 2.070 | 2.078 | 1.850 | 1.960 | 134,567 | -0.08(-3.92%) |
Apr 27, 2023 | 1.910 | 2.090 | 1.910 | 2.040 | 89,809 | +0.13(+6.81%) |
Apr 26, 2023 | 1.900 | 1.970 | 1.880 | 1.910 | 68,805 | +0.00(+0.00%) |
Apr 25, 2023 | 1.930 | 1.984 | 1.850 | 1.910 | 93,396 | -0.02(-1.04%) |
Apr 24, 2023 | 2.040 | 2.050 | 1.900 | 1.930 | 124,606 | -0.09(-4.46%) |
Apr 21, 2023 | 2.110 | 2.137 | 2.010 | 2.020 | 91,755 | -0.08(-3.81%) |
Apr 20, 2023 | 2.360 | 2.400 | 2.080 | 2.100 | 249,905 | -0.33(-13.58%) |
Apr 19, 2023 | 2.380 | 2.530 | 2.310 | 2.430 | 309,608 | -0.01(-0.41%) |
Apr 18, 2023 | 2.060 | 3.290 | 2.060 | 2.440 | 7,296,893 | +0.35(+17.03%) |
Apr 17, 2023 | 1.990 | 2.090 | 1.970 | 2.085 | 86,999 | +0.11(+5.84%) |
Apr 14, 2023 | 2.120 | 2.200 | 1.960 | 1.970 | 217,750 | -0.15(-7.09%) |
Apr 13, 2023 | 2.060 | 2.179 | 2.060 | 2.120 | 72,521 | +0.07(+3.43%) |
Apr 12, 2023 | 2.280 | 2.300 | 1.990 | 2.050 | 196,777 | -0.20(-8.89%) |
Apr 11, 2023 | 2.340 | 2.490 | 2.230 | 2.250 | 310,194 | -0.08(-3.43%) |
Apr 10, 2023 | 2.290 | 2.530 | 2.070 | 2.330 | 234,509 | +0.08(+3.56%) |
Apr 06, 2023 | 2.080 | 2.390 | 2.080 | 2.250 | 218,529 | +0.13(+6.13%) |
Apr 05, 2023 | 2.140 | 2.190 | 2.060 | 2.120 | 81,687 | -0.02(-0.93%) |
Apr 04, 2023 | 2.250 | 2.340 | 2.120 | 2.140 | 118,780 | -0.11(-4.89%) |
Apr 03, 2023 | 2.090 | 2.380 | 2.070 | 2.250 | 316,078 | +0.16(+7.66%) |
Mar 31, 2023 | 2.060 | 2.170 | 2.030 | 2.090 | 236,485 | +0.07(+3.47%) |
Mar 30, 2023 | 2.020 | 2.150 | 1.960 | 2.020 | 158,421 | +0.03(+1.51%) |
Mar 29, 2023 | 1.970 | 2.040 | 1.880 | 1.990 | 114,945 | +0.02(+1.02%) |
Mar 28, 2023 | 2.140 | 2.150 | 1.880 | 1.970 | 186,002 | -0.12(-5.74%) |
Mar 27, 2023 | 1.930 | 2.290 | 1.930 | 2.090 | 377,180 | +0.15(+7.73%) |
Mar 24, 2023 | 1.920 | 1.980 | 1.870 | 1.940 | 70,227 | +0.02(+1.04%) |
Mar 23, 2023 | 1.920 | 1.990 | 1.880 | 1.920 | 93,356 | +0.00(+0.00%) |
Mar 22, 2023 | 2.180 | 2.220 | 1.910 | 1.920 | 168,374 | -0.22(-10.28%) |
Mar 21, 2023 | 2.000 | 2.220 | 2.000 | 2.140 | 311,331 | +0.18(+9.18%) |
Mar 20, 2023 | 1.880 | 1.970 | 1.860 | 1.960 | 124,435 | +0.08(+4.26%) |
Mar 17, 2023 | 2.010 | 2.030 | 1.880 | 1.880 | 116,535 | -0.15(-7.39%) |
Mar 16, 2023 | 1.820 | 2.070 | 1.810 | 2.030 | 260,700 | +0.15(+7.98%) |
Mar 15, 2023 | 1.840 | 1.940 | 1.800 | 1.880 | 205,181 | -0.04(-2.08%) |
Mar 14, 2023 | 2.060 | 2.120 | 1.780 | 1.920 | 231,573 | -0.03(-1.54%) |
Mar 13, 2023 | 1.790 | 2.130 | 1.660 | 1.950 | 271,379 | +0.06(+3.17%) |
Mar 10, 2023 | 1.900 | 1.934 | 1.740 | 1.890 | 324,263 | -0.12(-5.97%) |
Mar 09, 2023 | 2.110 | 2.200 | 1.930 | 2.010 | 387,604 | -0.11(-5.19%) |
Mar 08, 2023 | 2.140 | 2.150 | 2.040 | 2.120 | 312,859 | -0.11(-4.93%) |
Mar 07, 2023 | 2.330 | 2.350 | 2.150 | 2.230 | 519,460 | -0.16(-6.69%) |
Mar 06, 2023 | 2.440 | 2.490 | 2.220 | 2.390 | 497,668 | +0.00(+0.00%) |
Mar 03, 2023 | 2.390 | 2.540 | 2.350 | 2.390 | 551,607 | -0.01(-0.42%) |
Mar 02, 2023 | 2.660 | 2.680 | 2.360 | 2.400 | 792,669 | -0.35(-12.73%) |
Mar 01, 2023 | 3.110 | 3.150 | 2.720 | 2.750 | 688,088 | -0.37(-11.86%) |
Feb 28, 2023 | 3.080 | 3.250 | 3.060 | 3.120 | 373,941 | -0.01(-0.32%) |
Feb 27, 2023 | 3.430 | 3.430 | 3.045 | 3.130 | 824,218 | -0.29(-8.48%) |
Feb 24, 2023 | 3.500 | 3.630 | 3.350 | 3.420 | 338,573 | -0.26(-7.07%) |
Feb 23, 2023 | 3.910 | 3.990 | 3.500 | 3.680 | 759,475 | -0.40(-9.80%) |
Feb 22, 2023 | 4.800 | 5.090 | 3.770 | 4.080 | 1,466,372 | -1.84(-31.08%) |
Feb 21, 2023 | 7.410 | 7.520 | 5.500 | 5.920 | 1,103,131 | -1.60(-21.28%) |
Feb 17, 2023 | 10.13 | 10.19 | 7.320 | 7.520 | 1,793,646 | -0.56(-6.93%) |
Feb 16, 2023 | 7.120 | 8.750 | 7.080 | 8.080 | 653,597 | +0.97(+13.64%) |
Feb 15, 2023 | 7.600 | 7.750 | 7.000 | 7.110 | 451,670 | -0.88(-11.01%) |
Feb 14, 2023 | 7.810 | 8.000 | 7.300 | 7.990 | 289,974 | -0.07(-0.87%) |
Feb 13, 2023 | 9.000 | 8.880 | 7.660 | 8.060 | 526,555 | -0.89(-9.94%) |
Feb 10, 2023 | 9.280 | 9.450 | 8.100 | 8.950 | 759,587 | -0.64(-6.67%) |
Feb 09, 2023 | 10.70 | 11.80 | 9.010 | 9.590 | 1,972,101 | +0.37(+4.01%) |
Feb 08, 2023 | 9.570 | 9.950 | 9.000 | 9.220 | 333,177 | +0.22(+2.44%) |
Feb 07, 2023 | 10.20 | 10.20 | 8.590 | 9.000 | 450,980 | -1.39(-13.38%) |
Feb 06, 2023 | 11.37 | 11.44 | 10.28 | 10.39 | 467,508 | -0.85(-7.56%) |
Feb 03, 2023 | 10.32 | 11.88 | 10.30 | 11.24 | 668,225 | +0.28(+2.55%) |
Feb 02, 2023 | 12.20 | 12.85 | 10.11 | 10.96 | 1,043,467 | -1.24(-10.16%) |
Feb 01, 2023 | 14.03 | 14.48 | 11.00 | 12.20 | 2,342,919 | +0.92(+8.16%) |
Jan 31, 2023 | 10.44 | 15.20 | 10.01 | 11.28 | 1,108,534 | +0.53(+4.93%) |
Jan 30, 2023 | 11.76 | 11.76 | 10.30 | 10.75 | 84,215 | -0.45(-4.02%) |
Jan 27, 2023 | 12.24 | 12.24 | 10.00 | 11.20 | 230,036 | -0.97(-7.97%) |
Jan 26, 2023 | 13.47 | 14.59 | 12.03 | 12.17 | 356,762 | -2.54(-17.27%) |
Jan 25, 2023 | 19.75 | 23.80 | 14.25 | 14.71 | 2,470,741 | -1.09(-6.90%) |
Jan 24, 2023 | 9.000 | 17.00 | 8.120 | 15.80 | 3,083,058 | +7.40(+88.10%) |
Jan 23, 2023 | 8.500 | 8.500 | 7.800 | 8.400 | 110,408 | +0.30(+3.70%) |
Jan 20, 2023 | 7.200 | 9.180 | 6.680 | 8.100 | 366,889 | +0.90(+12.50%) |
Jan 19, 2023 | 7.000 | 7.300 | 6.670 | 7.200 | 106,516 | -0.10(-1.37%) |
Jan 18, 2023 | 7.500 | 7.750 | 7.050 | 7.300 | 67,800 | +0.20(+2.82%) |
Jan 17, 2023 | 7.360 | 7.500 | 7.100 | 7.100 | 88,595 | -0.93(-11.58%) |
Jan 13, 2023 | 7.720 | 8.500 | 7.720 | 8.030 | 91,545 | +0.04(+0.50%) |
Jan 12, 2023 | 8.660 | 8.660 | 7.800 | 7.990 | 113,619 | -0.61(-7.09%) |
Jan 11, 2023 | 8.950 | 9.300 | 8.250 | 8.600 | 138,788 | +0.44(+5.39%) |
Jan 10, 2023 | 7.800 | 8.240 | 7.300 | 8.160 | 154,024 | +0.56(+7.37%) |
Jan 09, 2023 | 7.290 | 7.620 | 7.290 | 7.600 | 22,918 | +0.33(+4.54%) |
Jan 06, 2023 | 7.490 | 7.740 | 7.000 | 7.270 | 53,275 | -0.37(-4.84%) |
Jan 05, 2023 | 7.750 | 7.750 | 7.400 | 7.640 | 34,907 | -0.11(-1.42%) |
Jan 04, 2023 | 7.770 | 7.910 | 7.330 | 7.750 | 40,942 | +0.39(+5.30%) |
Jan 03, 2023 | 7.800 | 8.100 | 7.180 | 7.360 | 67,363 | -0.30(-3.92%) |
Dec 30, 2022 | 7.960 | 8.780 | 7.420 | 7.660 | 98,511 | -0.66(-7.93%) |
Dec 29, 2022 | 8.580 | 8.650 | 7.800 | 8.320 | 285,685 | +0.42(+5.32%) |
Dec 28, 2022 | 8.840 | 8.840 | 7.480 | 7.900 | 69,431 | -0.94(-10.63%) |
Dec 27, 2022 | 10.75 | 11.00 | 8.000 | 8.840 | 137,664 | -0.64(-6.75%) |
Dec 23, 2022 | 8.900 | 9.570 | 8.700 | 9.480 | 18,773 | +0.69(+7.85%) |
Dec 22, 2022 | 8.440 | 9.140 | 8.140 | 8.790 | 17,071 | -0.11(-1.24%) |
Dec 21, 2022 | 8.750 | 9.310 | 8.700 | 8.900 | 25,966 | -0.47(-5.02%) |
Dec 20, 2022 | 9.000 | 9.500 | 8.750 | 9.370 | 13,400 | +0.74(+8.57%) |
Dec 19, 2022 | 10.50 | 10.50 | 8.630 | 8.630 | 32,530 | -1.29(-13.00%) |
Dec 16, 2022 | 10.37 | 10.71 | 9.920 | 9.920 | 23,974 | -0.28(-2.75%) |
Dec 15, 2022 | 10.00 | 10.89 | 10.08 | 10.20 | 27,560 | +0.17(+1.69%) |
Dec 14, 2022 | 10.72 | 11.48 | 10.00 | 10.03 | 62,267 | -0.97(-8.82%) |
Dec 13, 2022 | 11.20 | 11.90 | 10.50 | 11.00 | 13,919 | +0.00(+0.00%) |
Dec 12, 2022 | 11.91 | 11.91 | 10.53 | 11.00 | 10,471 | -0.28(-2.48%) |
Dec 09, 2022 | 11.00 | 11.79 | 11.00 | 11.28 | 12,433 | +0.40(+3.68%) |
Dec 08, 2022 | 11.00 | 11.60 | 10.50 | 10.88 | 11,782 | -0.03(-0.27%) |
Dec 07, 2022 | 12.57 | 12.62 | 10.49 | 10.91 | 25,125 | -1.59(-12.72%) |
Dec 06, 2022 | 11.31 | 12.90 | 11.31 | 12.50 | 38,484 | +0.80(+6.84%) |
Dec 05, 2022 | 12.00 | 12.00 | 11.11 | 11.70 | 14,016 | +0.30(+2.63%) |
Dec 02, 2022 | 11.66 | 11.67 | 11.15 | 11.40 | 17,018 | -0.35(-2.98%) |
Dec 01, 2022 | 12.00 | 11.88 | 11.33 | 11.75 | 15,774 | -0.12(-1.01%) |
Nov 30, 2022 | 12.70 | 12.75 | 10.55 | 11.87 | 58,682 | -0.06(-0.50%) |
Nov 29, 2022 | 11.09 | 12.82 | 11.00 | 11.93 | 69,062 | +0.97(+8.85%) |
Nov 28, 2022 | 11.00 | 11.50 | 10.50 | 10.96 | 22,929 | -0.53(-4.61%) |
Nov 25, 2022 | 12.28 | 12.53 | 11.00 | 11.49 | 26,980 | -0.90(-7.26%) |
Nov 23, 2022 | 10.89 | 12.96 | 10.47 | 12.39 | 63,016 | +2.29(+22.67%) |
Nov 22, 2022 | 10.08 | 10.42 | 9.910 | 10.10 | 16,600 | +0.09(+0.90%) |
Nov 21, 2022 | 11.48 | 11.53 | 9.620 | 10.01 | 37,423 | -1.21(-10.78%) |
Nov 18, 2022 | 11.87 | 11.87 | 11.00 | 11.22 | 34,438 | -0.39(-3.36%) |
Nov 17, 2022 | 13.09 | 13.09 | 11.00 | 11.61 | 82,084 | -2.39(-17.07%) |
Nov 16, 2022 | 16.47 | 17.39 | 12.50 | 14.00 | 423,050 | +1.48(+11.82%) |
Nov 15, 2022 | 11.11 | 13.80 | 11.00 | 12.52 | 44,404 | +1.82(+17.01%) |
Nov 14, 2022 | 11.50 | 11.99 | 10.51 | 10.70 | 30,003 | +0.50(+4.90%) |
Nov 11, 2022 | 10.46 | 11.37 | 10.10 | 10.20 | 23,663 | +0.50(+5.15%) |
Nov 10, 2022 | 9.490 | 9.990 | 9.130 | 9.700 | 18,061 | +0.87(+9.85%) |
Nov 09, 2022 | 11.40 | 11.40 | 8.510 | 8.830 | 40,812 | -2.45(-21.72%) |
Nov 08, 2022 | 12.66 | 12.66 | 11.16 | 11.28 | 28,180 | -1.72(-13.23%) |
Nov 07, 2022 | 13.00 | 13.86 | 12.32 | 13.00 | 17,582 | -0.10(-0.76%) |
Nov 04, 2022 | 12.96 | 13.60 | 12.40 | 13.10 | 14,542 | +0.60(+4.80%) |
Nov 03, 2022 | 13.36 | 13.40 | 12.22 | 12.50 | 22,734 | -0.26(-2.04%) |
Nov 02, 2022 | 13.58 | 14.00 | 12.50 | 12.76 | 10,802 | -1.24(-8.86%) |