Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 3.670 | 3.824 | 2.910 | 3.140 | 307,281 | -0.71(-18.44%) |
Apr 29, 2024 | 3.950 | 3.970 | 3.650 | 3.850 | 268,430 | -0.20(-4.94%) |
Apr 26, 2024 | 3.460 | 4.240 | 3.410 | 4.050 | 582,906 | +0.55(+15.71%) |
Apr 25, 2024 | 3.950 | 4.100 | 3.240 | 3.500 | 592,975 | -0.86(-19.72%) |
Apr 24, 2024 | 4.750 | 4.770 | 4.010 | 4.360 | 697,949 | -0.32(-6.84%) |
Apr 23, 2024 | 6.650 | 7.130 | 3.880 | 4.680 | 15,792,563 | +0.33(+7.59%) |
Apr 22, 2024 | 3.870 | 5.300 | 3.620 | 4.350 | 10,817,184 | +3.87(+804.37%) |
Apr 19, 2024 | 0.4500 | 0.5299 | 0.4200 | 0.4810 | 3,013,893 | +0.02(+4.00%) |
Apr 18, 2024 | 0.4900 | 0.5450 | 0.4111 | 0.4625 | 6,025,405 | -0.02(-4.64%) |
Apr 17, 2024 | 0.4000 | 0.4850 | 0.3900 | 0.4850 | 3,981,724 | +0.08(+19.37%) |
Apr 16, 2024 | 0.4045 | 0.4135 | 0.3800 | 0.4063 | 565,899 | -0.00(-0.90%) |
Apr 15, 2024 | 0.4800 | 0.4959 | 0.3810 | 0.4100 | 1,276,810 | -0.07(-13.68%) |
Apr 12, 2024 | 0.5000 | 0.5090 | 0.4624 | 0.4750 | 587,447 | -0.04(-7.77%) |
Apr 11, 2024 | 0.5510 | 0.5679 | 0.4994 | 0.5150 | 851,539 | -0.08(-13.45%) |
Apr 10, 2024 | 0.6241 | 0.6350 | 0.5400 | 0.5950 | 1,905,192 | -0.08(-11.34%) |
Apr 09, 2024 | 0.5700 | 0.7600 | 0.5500 | 0.6711 | 3,873,147 | -0.02(-3.16%) |
Apr 08, 2024 | 0.6200 | 1.260 | 0.5240 | 0.6930 | 47,830,652 | +0.19(+38.88%) |
Apr 05, 2024 | 0.5010 | 0.5200 | 0.4678 | 0.4990 | 586,408 | -0.01(-1.19%) |
Apr 04, 2024 | 0.5247 | 0.5500 | 0.5050 | 0.5050 | 370,778 | -0.04(-6.64%) |
Apr 03, 2024 | 0.5717 | 0.6000 | 0.5300 | 0.5409 | 550,842 | -0.02(-3.75%) |
Apr 02, 2024 | 0.6200 | 0.6199 | 0.5620 | 0.5620 | 391,149 | -0.04(-6.74%) |
Apr 01, 2024 | 0.6512 | 0.6790 | 0.5810 | 0.6026 | 395,554 | -0.02(-2.96%) |
Mar 28, 2024 | 0.6500 | 0.6500 | 0.5800 | 0.6210 | 776,064 | -0.03(-5.05%) |
Mar 27, 2024 | 0.7100 | 0.7401 | 0.6505 | 0.6540 | 580,384 | -0.07(-9.79%) |
Mar 26, 2024 | 0.8300 | 0.8379 | 0.7200 | 0.7250 | 892,637 | -0.14(-15.70%) |
Mar 25, 2024 | 1.020 | 1.050 | 0.8150 | 0.8600 | 2,918,836 | -0.03(-3.60%) |
Mar 22, 2024 | 0.8031 | 1.020 | 0.8031 | 0.8921 | 1,512,386 | +0.11(+14.21%) |
Mar 21, 2024 | 0.7975 | 0.8190 | 0.7734 | 0.7811 | 261,254 | -0.04(-5.00%) |
Mar 20, 2024 | 0.7580 | 0.8700 | 0.7300 | 0.8222 | 595,374 | +0.10(+13.25%) |
Mar 19, 2024 | 0.7579 | 0.7777 | 0.7260 | 0.7260 | 462,287 | -0.04(-5.10%) |
Mar 18, 2024 | 0.7700 | 0.8000 | 0.7316 | 0.7650 | 201,567 | -0.01(-0.65%) |
Mar 15, 2024 | 0.7900 | 0.8200 | 0.7600 | 0.7700 | 137,283 | -0.02(-2.84%) |
Mar 14, 2024 | 0.8200 | 0.8700 | 0.7900 | 0.7925 | 511,980 | -0.03(-3.82%) |
Mar 13, 2024 | 0.8600 | 0.8680 | 0.8011 | 0.8240 | 154,270 | -0.02(-1.90%) |
Mar 12, 2024 | 0.8600 | 0.8800 | 0.7900 | 0.8400 | 178,705 | +0.00(+0.00%) |
Mar 11, 2024 | 0.9500 | 0.9580 | 0.8210 | 0.8400 | 264,004 | -0.08(-8.79%) |
Mar 08, 2024 | 1.000 | 1.028 | 0.9210 | 0.9210 | 624,210 | -0.08(-7.94%) |
Mar 07, 2024 | 1.030 | 1.090 | 0.9750 | 1.000 | 458,598 | +0.04(+4.21%) |
Mar 06, 2024 | 0.9300 | 1.070 | 0.9300 | 0.9600 | 474,830 | +0.04(+4.30%) |
Mar 05, 2024 | 0.9300 | 0.9770 | 0.8500 | 0.9204 | 440,479 | -0.00(-0.51%) |
Mar 04, 2024 | 1.120 | 1.129 | 0.9201 | 0.9251 | 384,274 | -0.25(-21.60%) |
Mar 01, 2024 | 1.180 | 1.289 | 1.160 | 1.180 | 305,829 | -0.12(-9.23%) |
Feb 29, 2024 | 1.140 | 1.380 | 1.120 | 1.300 | 1,632,356 | +0.10(+8.33%) |
Feb 28, 2024 | 1.000 | 1.380 | 0.9410 | 1.200 | 963,965 | +0.22(+22.95%) |
Feb 27, 2024 | 0.9800 | 1.050 | 0.9159 | 0.9760 | 405,827 | -0.01(-1.40%) |
Feb 26, 2024 | 0.8800 | 1.010 | 0.8114 | 0.9899 | 535,785 | +0.13(+14.84%) |
Feb 23, 2024 | 0.7600 | 0.9670 | 0.7300 | 0.8620 | 246,554 | +0.08(+10.50%) |
Feb 22, 2024 | 0.7680 | 0.8111 | 0.7400 | 0.7801 | 715,207 | -0.01(-1.75%) |
Feb 21, 2024 | 0.8100 | 0.8640 | 0.7818 | 0.7940 | 213,328 | -0.01(-0.74%) |
Feb 20, 2024 | 0.7700 | 0.8299 | 0.7700 | 0.7999 | 107,998 | +0.03(+3.88%) |
Feb 16, 2024 | 0.8000 | 0.8300 | 0.7700 | 0.7700 | 181,483 | -0.02(-2.53%) |
Feb 15, 2024 | 0.8299 | 0.8500 | 0.7709 | 0.7900 | 122,865 | -0.03(-3.41%) |
Feb 14, 2024 | 0.8600 | 0.9000 | 0.8022 | 0.8179 | 90,937 | -0.08(-9.12%) |
Feb 13, 2024 | 0.9100 | 0.9700 | 0.8632 | 0.9000 | 125,344 | -0.05(-5.26%) |
Feb 12, 2024 | 1.020 | 1.020 | 0.9000 | 0.9500 | 81,821 | -0.07(-6.86%) |
Feb 09, 2024 | 0.9700 | 1.040 | 0.9700 | 1.020 | 100,001 | +0.05(+5.17%) |
Feb 08, 2024 | 1.000 | 1.000 | 0.9000 | 0.9699 | 91,552 | +0.02(+2.09%) |
Feb 07, 2024 | 0.9100 | 0.9736 | 0.8900 | 0.9500 | 199,603 | +0.03(+3.52%) |
Feb 06, 2024 | 1.020 | 1.020 | 0.8579 | 0.9177 | 261,855 | -0.10(-10.03%) |
Feb 05, 2024 | 1.190 | 1.280 | 0.9200 | 1.020 | 1,529,420 | -0.11(-10.13%) |
Feb 02, 2024 | 1.160 | 1.190 | 1.100 | 1.135 | 59,107 | -0.02(-2.16%) |
Feb 01, 2024 | 1.290 | 1.430 | 1.080 | 1.160 | 407,707 | -0.14(-10.77%) |
Jan 31, 2024 | 1.530 | 1.590 | 1.260 | 1.300 | 555,010 | -0.27(-17.29%) |
Jan 30, 2024 | 1.530 | 1.640 | 1.500 | 1.572 | 266,486 | +0.05(+3.12%) |
Jan 29, 2024 | 1.430 | 1.540 | 1.400 | 1.524 | 67,844 | +0.06(+4.39%) |
Jan 26, 2024 | 1.380 | 1.475 | 1.360 | 1.460 | 110,172 | +0.09(+6.57%) |
Jan 25, 2024 | 1.350 | 1.389 | 1.230 | 1.370 | 158,439 | +0.01(+0.74%) |
Jan 24, 2024 | 1.550 | 1.550 | 1.280 | 1.360 | 340,573 | +0.10(+7.99%) |
Jan 23, 2024 | 1.430 | 1.540 | 1.120 | 1.259 | 592,266 | -0.17(-11.93%) |
Jan 22, 2024 | 1.540 | 1.640 | 1.370 | 1.430 | 480,966 | -0.11(-7.14%) |
Jan 19, 2024 | 1.680 | 1.730 | 1.500 | 1.540 | 455,249 | -0.10(-6.37%) |
Jan 18, 2024 | 1.600 | 1.800 | 1.590 | 1.645 | 1,092,849 | +0.04(+2.79%) |
Jan 17, 2024 | 1.580 | 1.808 | 1.550 | 1.600 | 368,124 | +0.02(+1.27%) |
Jan 16, 2024 | 1.630 | 1.650 | 1.560 | 1.580 | 136,733 | -0.09(-5.39%) |
Jan 12, 2024 | 1.550 | 1.700 | 1.550 | 1.670 | 201,743 | +0.03(+1.82%) |
Jan 11, 2024 | 1.630 | 1.720 | 1.465 | 1.640 | 520,343 | +0.01(+0.62%) |
Jan 10, 2024 | 1.670 | 1.710 | 1.615 | 1.630 | 260,684 | -0.01(-0.65%) |
Jan 09, 2024 | 1.640 | 1.720 | 1.612 | 1.641 | 188,757 | -0.00(-0.26%) |
Jan 08, 2024 | 1.700 | 1.774 | 1.630 | 1.645 | 261,126 | -0.17(-9.12%) |
Jan 05, 2024 | 1.760 | 1.900 | 1.540 | 1.810 | 1,284,128 | -0.06(-3.21%) |
Jan 04, 2024 | 2.090 | 2.540 | 1.780 | 1.870 | 10,732,949 | +0.22(+13.33%) |
Jan 03, 2024 | 1.650 | 1.710 | 1.510 | 1.650 | 313,988 | -0.04(-2.37%) |
Jan 02, 2024 | 1.630 | 1.740 | 1.570 | 1.690 | 672,288 | +0.04(+2.42%) |
Dec 29, 2023 | 1.600 | 1.740 | 1.530 | 1.650 | 1,669,025 | +0.16(+10.74%) |
Dec 28, 2023 | 1.530 | 1.580 | 1.390 | 1.490 | 851,983 | -0.18(-10.78%) |
Dec 27, 2023 | 1.670 | 1.830 | 1.580 | 1.670 | 1,046,411 | -0.16(-8.74%) |
Dec 26, 2023 | 1.740 | 1.900 | 1.530 | 1.830 | 1,671,928 | -0.14(-7.11%) |
Dec 22, 2023 | 2.150 | 2.650 | 1.660 | 1.970 | 31,176,660 | +0.57(+40.71%) |
Dec 21, 2023 | 2.560 | 3.490 | 1.250 | 1.400 | 82,805,624 | +0.64(+83.32%) |
Dec 20, 2023 | 0.6017 | 0.9500 | 0.5250 | 0.7637 | 1,226,805 | +0.13(+21.22%) |
Dec 19, 2023 | 0.5001 | 0.7400 | 0.4800 | 0.6300 | 1,076,455 | -0.03(-4.39%) |
Dec 18, 2023 | 0.6389 | 0.8200 | 0.4700 | 0.6589 | 5,126,460 | -0.09(-12.15%) |
Dec 14, 2023 | 0.7500 | 0 | -0.04(-5.18%) | |||
Dec 13, 2023 | 0.7600 | 0.8640 | 0.7450 | 0.7910 | 280,809 | +0.03(+4.04%) |
Dec 12, 2023 | 0.7897 | 0.8001 | 0.7600 | 0.7603 | 118,650 | -0.05(-6.61%) |
Dec 11, 2023 | 1.000 | 1.000 | 0.7600 | 0.8141 | 438,261 | -0.22(-20.96%) |
Dec 08, 2023 | 1.220 | 1.220 | 1.030 | 1.030 | 186,557 | -0.07(-6.36%) |
Dec 07, 2023 | 1.110 | 1.220 | 1.010 | 1.100 | 403,868 | -0.04(-3.93%) |
Dec 06, 2023 | 1.220 | 1.230 | 1.120 | 1.145 | 204,639 | -0.03(-2.97%) |
Dec 05, 2023 | 1.350 | 1.400 | 1.180 | 1.180 | 587,723 | -0.26(-18.06%) |
Dec 04, 2023 | 1.500 | 1.610 | 1.400 | 1.440 | 2,311,814 | +0.08(+5.88%) |
Dec 01, 2023 | 1.460 | 1.590 | 1.340 | 1.360 | 1,046,516 | -1.05(-43.57%) |
Nov 30, 2023 | 1.960 | 5.600 | 1.750 | 2.410 | 28,050,228 | +0.89(+58.55%) |
Nov 29, 2023 | 1.470 | 1.560 | 1.370 | 1.520 | 40,232 | -0.02(-1.30%) |
Nov 28, 2023 | 1.750 | 1.750 | 1.336 | 1.540 | 38,854 | -0.10(-6.10%) |
Nov 27, 2023 | 1.700 | 1.700 | 1.590 | 1.640 | 13,790 | -0.05(-2.96%) |
Nov 24, 2023 | 1.660 | 1.760 | 1.650 | 1.690 | 13,864 | +0.02(+1.20%) |
Nov 22, 2023 | 1.750 | 1.750 | 1.650 | 1.670 | 23,087 | +0.00(+0.00%) |
Nov 21, 2023 | 1.570 | 1.714 | 1.570 | 1.670 | 49,427 | -0.13(-7.31%) |
Nov 20, 2023 | 1.820 | 1.861 | 1.740 | 1.802 | 52,513 | -0.03(-1.55%) |
Nov 17, 2023 | 1.680 | 1.950 | 1.610 | 1.830 | 131,804 | +0.12(+7.02%) |
Nov 16, 2023 | 1.780 | 1.810 | 1.640 | 1.710 | 43,096 | -0.09(-5.00%) |
Nov 15, 2023 | 1.870 | 1.990 | 1.780 | 1.800 | 68,132 | -0.10(-5.26%) |
Nov 14, 2023 | 1.820 | 2.044 | 1.721 | 1.900 | 168,753 | -0.01(-0.52%) |
Nov 13, 2023 | 1.930 | 2.080 | 1.860 | 1.910 | 163,125 | +0.09(+4.95%) |
Nov 10, 2023 | 1.880 | 1.939 | 1.730 | 1.820 | 120,088 | -0.08(-4.21%) |
Nov 09, 2023 | 1.860 | 1.900 | 1.660 | 1.900 | 77,634 | -0.01(-0.53%) |
Nov 08, 2023 | 2.000 | 2.070 | 1.810 | 1.910 | 83,244 | -0.21(-9.91%) |
Nov 07, 2023 | 1.950 | 2.200 | 1.840 | 2.120 | 222,058 | +0.23(+12.17%) |
Nov 06, 2023 | 1.890 | 2.135 | 1.825 | 1.890 | 116,553 | -0.04(-2.07%) |
Nov 03, 2023 | 1.860 | 1.930 | 1.680 | 1.930 | 54,711 | +0.13(+7.22%) |
Nov 02, 2023 | 1.820 | 1.870 | 1.710 | 1.800 | 30,609 | -0.01(-0.83%) |
Nov 01, 2023 | 1.680 | 1.850 | 1.620 | 1.815 | 63,081 | +0.08(+4.91%) |
Oct 31, 2023 | 1.710 | 1.850 | 1.610 | 1.730 | 65,800 | +0.07(+4.22%) |
Oct 30, 2023 | 1.810 | 1.870 | 1.550 | 1.660 | 94,107 | -0.23(-12.17%) |
Oct 27, 2023 | 2.340 | 2.900 | 1.630 | 1.890 | 369,817 | +1.17(+161.27%) |
Oct 26, 2023 | 0.6300 | 0.7768 | 0.5826 | 0.7234 | 276,663 | +0.10(+16.66%) |
Oct 25, 2023 | 0.6595 | 0.6595 | 0.6010 | 0.6201 | 17,751 | -0.03(-4.60%) |
Oct 24, 2023 | 0.6483 | 0.6700 | 0.6251 | 0.6500 | 27,313 | +0.02(+3.17%) |
Oct 23, 2023 | 0.6500 | 0.6789 | 0.6201 | 0.6300 | 44,839 | -0.02(-3.23%) |
Oct 20, 2023 | 0.6700 | 0.7036 | 0.6401 | 0.6510 | 47,765 | -0.02(-3.57%) |
Oct 19, 2023 | 0.6800 | 0.7500 | 0.6700 | 0.6751 | 30,923 | -0.02(-2.85%) |
Oct 18, 2023 | 0.7520 | 0.7800 | 0.6500 | 0.6949 | 59,932 | -0.06(-8.08%) |
Oct 17, 2023 | 0.7820 | 0.7919 | 0.7510 | 0.7560 | 13,809 | +0.00(+0.00%) |
Oct 16, 2023 | 0.7350 | 0.7950 | 0.7550 | 0.7560 | 20,315 | +0.01(+0.67%) |
Oct 13, 2023 | 0.7999 | 0.7999 | 0.7500 | 0.7510 | 19,664 | -0.02(-2.47%) |
Oct 12, 2023 | 0.8000 | 0.8586 | 0.7610 | 0.7700 | 41,454 | -0.03(-3.85%) |
Oct 11, 2023 | 0.8000 | 0.8158 | 0.7836 | 0.8008 | 30,289 | +0.00(+0.10%) |
Oct 10, 2023 | 0.8300 | 0.8330 | 0.7682 | 0.8000 | 21,882 | +0.00(+0.00%) |
Oct 09, 2023 | 0.8300 | 0.8400 | 0.8000 | 0.8000 | 9,643 | +0.01(+0.95%) |
Oct 06, 2023 | 0.7793 | 0.8799 | 0.7793 | 0.7925 | 22,327 | +0.01(+1.60%) |
Oct 05, 2023 | 0.8137 | 0.8855 | 0.7800 | 0.7800 | 17,880 | +0.01(+0.75%) |
Oct 04, 2023 | 0.8399 | 0.8399 | 0.7500 | 0.7742 | 25,107 | -0.03(-4.10%) |
Oct 03, 2023 | 0.8251 | 0.8476 | 0.8073 | 0.8073 | 13,126 | +0.01(+0.87%) |
Oct 02, 2023 | 0.8310 | 0.8935 | 0.8003 | 0.8003 | 19,318 | -0.02(-2.95%) |
Sep 29, 2023 | 0.8500 | 0.9000 | 0.8022 | 0.8246 | 13,733 | -0.02(-1.83%) |
Sep 28, 2023 | 0.8200 | 0.9105 | 0.8010 | 0.8400 | 19,155 | -0.02(-2.33%) |
Sep 27, 2023 | 0.9221 | 0.9221 | 0.8007 | 0.8600 | 31,479 | -0.06(-6.73%) |
Sep 26, 2023 | 0.8500 | 0.9300 | 0.8362 | 0.9221 | 48,105 | +0.03(+3.61%) |
Sep 25, 2023 | 0.9000 | 0.9000 | 0.8633 | 0.8900 | 58,489 | -0.03(-3.26%) |
Sep 22, 2023 | 0.9049 | 0.9450 | 0.8851 | 0.9200 | 18,121 | +0.04(+4.25%) |
Sep 21, 2023 | 0.8800 | 0.9249 | 0.8800 | 0.8825 | 20,343 | -0.06(-6.61%) |
Sep 20, 2023 | 0.9600 | 0.9662 | 0.8772 | 0.9450 | 19,455 | +0.02(+2.72%) |
Sep 19, 2023 | 1.010 | 1.010 | 0.9101 | 0.9200 | 84,220 | -0.04(-4.43%) |
Sep 18, 2023 | 1.040 | 1.071 | 0.9400 | 0.9626 | 43,439 | -0.04(-3.74%) |
Sep 15, 2023 | 0.9700 | 1.090 | 0.9700 | 1.000 | 32,514 | +0.00(+0.23%) |
Sep 14, 2023 | 1.000 | 1.054 | 0.9233 | 0.9977 | 28,370 | -0.00(-0.23%) |
Sep 13, 2023 | 1.010 | 1.080 | 0.9958 | 1.000 | 43,293 | -0.02(-1.96%) |
Sep 12, 2023 | 0.9900 | 1.020 | 0.9800 | 1.020 | 25,405 | +0.03(+3.03%) |
Sep 11, 2023 | 0.8900 | 1.100 | 0.8800 | 0.9900 | 185,104 | +0.11(+12.49%) |
Sep 08, 2023 | 0.9300 | 1.020 | 0.8510 | 0.8801 | 63,263 | -0.07(-7.36%) |
Sep 07, 2023 | 1.000 | 1.020 | 0.8900 | 0.9500 | 211,761 | -0.04(-4.05%) |
Sep 06, 2023 | 1.050 | 1.110 | 0.9400 | 0.9901 | 221,918 | -0.12(-10.80%) |
Sep 05, 2023 | 1.100 | 1.130 | 1.000 | 1.110 | 163,013 | -0.03(-2.63%) |
Sep 01, 2023 | 1.250 | 1.690 | 1.100 | 1.140 | 2,713,882 | -0.13(-10.24%) |
Aug 31, 2023 | 1.080 | 1.400 | 0.9900 | 1.270 | 837,396 | +0.24(+23.30%) |
Aug 30, 2023 | 1.070 | 1.100 | 1.000 | 1.030 | 95,080 | -0.07(-6.79%) |
Aug 29, 2023 | 1.180 | 1.200 | 1.030 | 1.105 | 193,683 | -0.12(-9.58%) |
Aug 28, 2023 | 1.300 | 1.369 | 1.180 | 1.222 | 79,067 | -0.08(-5.99%) |
Aug 25, 2023 | 1.250 | 1.469 | 1.180 | 1.300 | 93,132 | +0.01(+0.78%) |
Aug 24, 2023 | 1.430 | 1.430 | 1.260 | 1.290 | 62,653 | -0.12(-8.51%) |
Aug 23, 2023 | 1.500 | 1.580 | 1.340 | 1.410 | 115,338 | -0.13(-8.44%) |
Aug 22, 2023 | 1.530 | 1.730 | 1.530 | 1.540 | 87,094 | -0.02(-1.28%) |
Aug 21, 2023 | 1.600 | 1.621 | 1.550 | 1.560 | 34,346 | -0.02(-1.27%) |
Aug 18, 2023 | 1.570 | 1.630 | 1.514 | 1.580 | 71,860 | -0.04(-2.47%) |
Aug 17, 2023 | 1.610 | 2.050 | 1.510 | 1.620 | 849,025 | +0.01(+0.62%) |
Aug 16, 2023 | 1.630 | 1.720 | 1.570 | 1.610 | 75,213 | -0.06(-3.88%) |
Aug 15, 2023 | 1.580 | 1.720 | 1.510 | 1.675 | 102,729 | +0.05(+2.76%) |
Aug 14, 2023 | 1.670 | 1.700 | 1.570 | 1.630 | 56,857 | -0.07(-4.12%) |
Aug 11, 2023 | 1.800 | 1.870 | 1.650 | 1.700 | 174,854 | -0.15(-8.10%) |
Aug 10, 2023 | 2.090 | 2.180 | 1.750 | 1.850 | 292,671 | -0.28(-13.15%) |
Aug 09, 2023 | 2.120 | 2.540 | 1.990 | 2.130 | 839,003 | -0.02(-0.93%) |
Aug 08, 2023 | 1.970 | 2.450 | 1.960 | 2.150 | 471,048 | -0.09(-4.19%) |
Aug 07, 2023 | 1.820 | 2.400 | 1.730 | 2.244 | 1,530,566 | +0.43(+23.98%) |
Aug 04, 2023 | 1.870 | 2.020 | 1.803 | 1.810 | 215,528 | -0.07(-3.72%) |
Aug 03, 2023 | 2.050 | 2.050 | 1.830 | 1.880 | 227,977 | -0.21(-10.05%) |
Aug 02, 2023 | 2.210 | 2.350 | 1.640 | 2.090 | 1,928,649 | +0.08(+3.98%) |
Aug 01, 2023 | 1.980 | 2.280 | 1.893 | 2.010 | 303,614 | -0.02(-0.93%) |
Jul 31, 2023 | 2.099 | 2.099 | 1.953 | 2.029 | 36,338 | -0.07(-3.11%) |
Jul 28, 2023 | 2.070 | 2.250 | 1.890 | 2.094 | 396,807 | +0.20(+10.78%) |
Jul 27, 2023 | 2.010 | 2.177 | 1.849 | 1.890 | 284,978 | +0.00(+0.00%) |
Jul 26, 2023 | 1.920 | 1.944 | 1.831 | 1.890 | 13,698 | +0.02(+0.82%) |
Jul 25, 2023 | 2.016 | 2.016 | 1.875 | 1.875 | 26,591 | -0.05(-2.50%) |
Jul 24, 2023 | 1.921 | 1.950 | 1.846 | 1.923 | 22,421 | -0.03(-1.54%) |
Jul 21, 2023 | 1.980 | 2.025 | 1.875 | 1.953 | 14,070 | -0.05(-2.35%) |
Jul 20, 2023 | 1.890 | 2.066 | 1.803 | 2.000 | 69,560 | +0.10(+5.41%) |
Jul 19, 2023 | 1.848 | 1.950 | 1.848 | 1.897 | 27,182 | +0.04(+2.02%) |
Jul 18, 2023 | 1.920 | 1.980 | 1.800 | 1.860 | 29,193 | -0.07(-3.43%) |
Jul 17, 2023 | 2.013 | 2.013 | 1.898 | 1.926 | 41,437 | -0.02(-1.20%) |
Jul 14, 2023 | 2.094 | 2.102 | 1.899 | 1.949 | 109,003 | -0.15(-7.04%) |
Jul 13, 2023 | 2.130 | 2.160 | 2.070 | 2.097 | 49,752 | -0.05(-2.22%) |
Jul 12, 2023 | 2.220 | 2.217 | 2.070 | 2.145 | 45,811 | +0.04(+1.97%) |
Jul 11, 2023 | 2.160 | 2.250 | 2.070 | 2.103 | 39,824 | -0.03(-1.39%) |
Jul 10, 2023 | 2.190 | 2.186 | 2.070 | 2.133 | 57,637 | -0.01(-0.56%) |
Jul 07, 2023 | 2.160 | 2.235 | 2.094 | 2.145 | 35,650 | -0.04(-1.95%) |
Jul 06, 2023 | 2.237 | 2.309 | 2.010 | 2.188 | 61,342 | -0.06(-2.77%) |
Jul 05, 2023 | 2.310 | 2.398 | 2.220 | 2.250 | 88,960 | -0.15(-6.17%) |
Jul 03, 2023 | 2.370 | 2.400 | 2.317 | 2.398 | 22,270 | +0.09(+3.81%) |
Jun 30, 2023 | 2.430 | 2.460 | 2.310 | 2.310 | 29,571 | -0.06(-2.53%) |
Jun 29, 2023 | 2.550 | 2.567 | 2.340 | 2.370 | 32,376 | -0.14(-5.62%) |
Jun 28, 2023 | 2.559 | 2.610 | 2.460 | 2.511 | 14,209 | -0.01(-0.36%) |
Jun 27, 2023 | 2.640 | 2.700 | 2.462 | 2.520 | 33,487 | -0.10(-4.00%) |
Jun 26, 2023 | 2.730 | 2.729 | 2.611 | 2.625 | 44,499 | +0.01(+0.56%) |
Jun 23, 2023 | 2.790 | 2.790 | 2.280 | 2.610 | 69,965 | -0.06(-2.25%) |
Jun 22, 2023 | 2.910 | 2.898 | 2.253 | 2.670 | 131,069 | -0.23(-7.86%) |
Jun 21, 2023 | 3.120 | 3.120 | 2.850 | 2.898 | 64,119 | -0.19(-6.21%) |
Jun 20, 2023 | 3.060 | 3.180 | 3.000 | 3.090 | 52,364 | +0.00(+0.00%) |
Jun 16, 2023 | 3.360 | 3.360 | 3.030 | 3.090 | 114,889 | -0.21(-6.36%) |
Jun 15, 2023 | 3.450 | 3.540 | 3.210 | 3.300 | 183,962 | -0.30(-8.33%) |
Jun 14, 2023 | 3.630 | 3.690 | 3.420 | 3.600 | 234,359 | +0.15(+4.35%) |
Jun 13, 2023 | 3.480 | 3.506 | 3.390 | 3.450 | 28,187 | -0.06(-1.71%) |
Jun 12, 2023 | 3.300 | 3.570 | 3.300 | 3.510 | 64,793 | +0.09(+2.63%) |
Jun 09, 2023 | 3.420 | 3.570 | 3.360 | 3.420 | 46,116 | -0.09(-2.56%) |
Jun 08, 2023 | 3.480 | 3.570 | 3.420 | 3.510 | 61,690 | +0.03(+0.86%) |
Jun 07, 2023 | 3.510 | 3.684 | 3.360 | 3.480 | 120,929 | +0.03(+0.87%) |
Jun 06, 2023 | 3.690 | 3.780 | 3.360 | 3.450 | 94,628 | -0.27(-7.26%) |
Jun 05, 2023 | 3.930 | 3.930 | 3.690 | 3.720 | 73,606 | -0.15(-3.88%) |
Jun 02, 2023 | 3.840 | 3.870 | 3.720 | 3.870 | 72,077 | +0.00(+0.00%) |
Jun 01, 2023 | 3.900 | 3.990 | 3.750 | 3.870 | 115,163 | -0.18(-4.44%) |
May 31, 2023 | 3.990 | 4.110 | 3.750 | 4.050 | 134,649 | +0.03(+0.75%) |
May 30, 2023 | 3.990 | 4.320 | 3.900 | 4.020 | 478,906 | -2.49(-38.25%) |
May 26, 2023 | 6.450 | 6.660 | 6.169 | 6.510 | 121,616 | +0.24(+3.83%) |
May 25, 2023 | 6.600 | 6.900 | 6.240 | 6.270 | 167,388 | -0.75(-10.68%) |
May 24, 2023 | 7.560 | 7.950 | 6.450 | 7.020 | 1,789,760 | +0.87(+14.15%) |
May 23, 2023 | 6.210 | 7.140 | 6.030 | 6.150 | 264,313 | -0.33(-5.09%) |
May 22, 2023 | 6.510 | 6.900 | 6.240 | 6.480 | 164,512 | -0.06(-0.92%) |
May 19, 2023 | 7.200 | 7.440 | 6.240 | 6.540 | 359,319 | -0.66(-9.17%) |
May 18, 2023 | 8.370 | 9.090 | 7.170 | 7.200 | 818,541 | -2.85(-28.36%) |
May 17, 2023 | 9.660 | 15.18 | 9.270 | 10.05 | 18,808,366 | +3.09(+44.40%) |
May 16, 2023 | 7.200 | 7.200 | 6.750 | 6.960 | 65,941 | -0.24(-3.33%) |
May 15, 2023 | 7.290 | 7.645 | 6.870 | 7.200 | 80,085 | +0.00(+0.00%) |
May 12, 2023 | 7.740 | 7.797 | 6.930 | 7.200 | 103,853 | -0.15(-2.04%) |
May 11, 2023 | 6.990 | 8.400 | 6.570 | 7.350 | 331,544 | +0.63(+9.37%) |
May 10, 2023 | 6.450 | 7.590 | 6.300 | 6.720 | 162,390 | -0.27(-3.86%) |
May 09, 2023 | 6.480 | 9.150 | 6.480 | 6.990 | 944,814 | +0.51(+7.87%) |
May 08, 2023 | 6.840 | 7.650 | 5.610 | 6.480 | 226,113 | -0.60(-8.47%) |
May 05, 2023 | 5.610 | 7.320 | 5.220 | 7.080 | 608,442 | +1.83(+34.86%) |
May 04, 2023 | 6.240 | 7.890 | 5.159 | 5.250 | 220,775 | -0.99(-15.87%) |
May 03, 2023 | 7.500 | 7.532 | 5.460 | 6.240 | 192,707 | -3.00(-32.47%) |
May 02, 2023 | 9.660 | 22.77 | 8.760 | 9.240 | 1,416,556 | -0.42(-4.35%) |