CHCJY
CHINA CITIC BK UNSP/ADR
stockOTCADR
EODSep 29, 2026
21.25USD+0.255%(+0.05)143
CHCJY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-09-29 | 21.2500 | 21.2500 | 21.2500 | 21.2500 | +0.255% | 143 | 0.000% |
| 2026-09-28 | 21.8308 | 22.0500 | 21.1960 | 21.1960 | -1.046% | 687 | +0.255% |
| 2026-09-23 | 21.4200 | 21.4200 | 21.4200 | 21.4200 | -1.336% | 396 | -0.794% |
| 2026-09-21 | 21.7100 | 21.7100 | 21.7100 | 21.7100 | +5.645% | 108 | -2.119% |
| 2026-09-17 | 20.5500 | 20.5500 | 20.5500 | 20.5500 | -5.734% | 209 | +3.406% |
| 2026-09-14 | 21.8000 | 21.8000 | 21.8000 | 21.8000 | +4.306% | 187 | -2.523% |
| 2026-09-11 | 20.9000 | 20.9000 | 20.9000 | 20.9000 | -1.369% | 240 | +1.675% |
| 2026-09-09 | 20.0000 | 21.1900 | 20.0000 | 21.1900 | +5.950% | 1,911 | +0.283% |
| 2026-09-01 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +2.041% | 165 | +6.250% |
| 2026-08-19 | 19.6700 | 19.6700 | 19.6000 | 19.6000 | +1.083% | 281 | +8.418% |
| 2026-08-17 | 20.0400 | 20.0400 | 19.3900 | 19.3900 | -1.323% | 217 | +9.593% |
| 2026-08-14 | 19.6500 | 19.6500 | 19.6500 | 19.6500 | +1.268% | 422 | +8.142% |
| 2026-08-13 | 19.4500 | 20.6000 | 19.4040 | 19.4040 | +1.858% | 536 | +9.514% |
| 2026-08-12 | 19.0500 | 19.0500 | 19.0500 | 19.0500 | -2.308% | 501 | +11.549% |
| 2026-08-11 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | +3.834% | 202 | +8.974% |
| 2026-08-07 | 19.8600 | 19.8600 | 18.7800 | 18.7800 | -2.896% | 598 | +13.152% |
| 2026-08-04 | 19.8900 | 19.8900 | 19.3400 | 19.3400 | -5.750% | 631 | +9.876% |
| 2026-07-30 | 20.5200 | 20.5200 | 20.5200 | 20.5200 | +6.986% | 193 | +3.558% |
| 2026-07-29 | 19.5260 | 19.5260 | 19.1800 | 19.1800 | -2.093% | 2,650 | +10.792% |
| 2026-07-28 | 19.5900 | 19.5900 | 19.5900 | 19.5900 | -6.518% | 368 | +8.474% |
| 2026-07-27 | 20.9560 | 20.9560 | 20.9560 | 20.9560 | +3.435% | 216 | +1.403% |
| 2026-07-24 | 19.9528 | 20.2600 | 19.9528 | 20.2600 | +15.114% | 3,680 | +4.886% |
| 2026-07-20 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | +7.843% | 493 | +20.739% |
| 2026-07-17 | 19.4000 | 19.4000 | 16.0000 | 16.3200 | -15.876% | 1,455 | +30.208% |
| 2026-07-16 | 18.2446 | 19.4000 | 18.2446 | 19.4000 | +20.497% | 1,019 | +9.536% |
| 2026-07-14 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | -6.341% | 359 | +31.988% |
| 2026-07-02 | 17.2192 | 17.2192 | 17.1900 | 17.1900 | -1.275% | 454 | +23.618% |
| 2026-06-30 | 17.4120 | 17.4120 | 17.4120 | 17.4120 | -6.513% | 235 | +22.042% |
| 2026-06-22 | 18.6250 | 18.6250 | 18.6250 | 18.6250 | -4.487% | 1,084 | +14.094% |
| 2026-06-09 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | +4.726% | 205 | +8.974% |
| 2026-06-01 | 18.6200 | 18.6200 | 18.6200 | 18.6200 | -9.171% | 519 | +14.125% |
| 2026-05-05 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | -1.442% | 1,128 | +3.659% |
| 2026-04-28 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | -1.468% | 113 | +2.163% |
| 2026-04-23 | 20.1500 | 21.1300 | 20.1500 | 21.1100 | -0.518% | 1,984 | +0.663% |
| 2026-04-22 | 21.2200 | 21.2200 | 21.2200 | 21.2200 | -0.841% | 179 | +0.141% |
| 2026-04-21 | 21.4000 | 21.4000 | 21.4000 | 21.4000 | -4.036% | 193 | -0.701% |
| 2026-04-20 | 22.3000 | 22.3000 | 22.3000 | 22.3000 | +7.574% | 131 | -4.709% |
| 2026-04-14 | 20.7300 | 20.7300 | 20.7300 | 20.7300 | +8.876% | 364 | +2.508% |
| 2026-04-10 | 19.0400 | 19.0400 | 19.0400 | 19.0400 | -12.157% | 1,004 | +11.607% |
| 2026-04-01 | 21.6750 | 21.6750 | 21.6750 | 21.6750 | +20.417% | 399 | -1.961% |
| 2026-03-27 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -13.043% | 162 | +18.056% |
| 2026-03-26 | 20.7000 | 20.7000 | 20.7000 | 20.7000 | +1.970% | 120 | +2.657% |
| 2026-03-25 | 20.0000 | 20.3000 | 20.0000 | 20.3000 | +10.990% | 217 | +4.680% |
| 2026-03-23 | 18.2900 | 18.2900 | 18.2900 | 18.2900 | +0.219% | 431 | +16.184% |
| 2026-03-19 | 19.5625 | 19.5625 | 18.2500 | 18.2500 | -4.250% | 345 | +16.438% |
| 2026-03-18 | 19.0600 | 19.0600 | 19.0600 | 19.0600 | +6.036% | 187 | +11.490% |
| 2026-03-16 | 17.9750 | 17.9750 | 17.9750 | 17.9750 | -0.083% | 346 | +18.220% |
| 2026-03-12 | 17.9900 | 17.9900 | 17.9900 | 17.9900 | +1.581% | 218 | +18.121% |
| 2026-03-11 | 17.7100 | 17.7100 | 17.7100 | 17.7100 | +0.340% | 3,636 | +19.989% |
| 2026-03-10 | 17.8000 | 17.8000 | 17.6500 | 17.6500 | -5.764% | 127,850 | +20.397% |
| 2026-03-09 | 18.0200 | 18.8450 | 18.0200 | 18.7295 | +4.053% | 1,994 | +13.457% |
| 2026-03-04 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -5.263% | 146 | +18.056% |
| 2026-03-03 | 18.9300 | 19.0000 | 18.9300 | 19.0000 | -2.492% | 596 | +11.842% |
| 2026-03-02 | 19.4855 | 19.4855 | 19.4855 | 19.4855 | -0.457% | 10,446 | +9.055% |
| 2026-02-27 | 18.5200 | 19.5750 | 18.5200 | 19.5750 | +7.378% | 3,004 | +8.557% |
| 2026-02-26 | 18.5500 | 19.5150 | 18.2300 | 18.2300 | -2.825% | 2,434 | +16.566% |
| 2026-02-25 | 20.9500 | 20.9500 | 18.7600 | 18.7600 | -0.319% | 3,323 | +13.273% |
| 2026-02-12 | 18.8200 | 18.8200 | 18.8200 | 18.8200 | -0.265% | 2,236 | +12.912% |
| 2026-02-09 | 19.3700 | 19.3700 | 18.8700 | 18.8700 | -0.632% | 15,510 | +12.613% |
| 2026-02-06 | 18.9900 | 18.9900 | 18.9900 | 18.9900 | +2.042% | 13,900 | +11.901% |
| 2026-02-05 | 18.6100 | 18.6100 | 18.6100 | 18.6100 | -12.009% | 7,753 | +14.186% |
| 2026-01-29 | 21.1500 | 21.1500 | 21.1500 | 21.1500 | +14.696% | 345 | +0.473% |
| 2026-01-28 | 18.4400 | 18.4400 | 18.4400 | 18.4400 | +0.710% | 224 | +15.239% |
| 2026-01-15 | 18.4500 | 19.4850 | 18.3100 | 18.3100 | +2.807% | 706 | +16.057% |
| 2026-01-12 | 17.8100 | 17.8100 | 17.8100 | 17.8100 | -0.863% | 2,299 | +19.315% |
| 2025-12-19 | 17.9650 | 17.9650 | 17.9650 | 17.9650 | +2.423% | 654 | +18.286% |
| 2025-12-17 | 17.5400 | 17.5400 | 17.5400 | 17.5400 | -1.847% | 3,618 | +21.152% |
| 2025-12-15 | 17.8700 | 17.8700 | 17.8700 | 17.8700 | +8.303% | 412 | +18.914% |
| 2025-12-12 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -8.587% | 558 | +28.788% |
| 2025-12-11 | 16.0416 | 18.0500 | 16.0416 | 18.0500 | -3.269% | 1,251 | +17.729% |
| 2025-12-10 | 17.9500 | 18.6600 | 17.9500 | 18.6600 | +16.625% | 4,870 | +13.880% |
| 2025-12-08 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -15.433% | 295 | +32.813% |
| 2025-12-05 | 18.9200 | 18.9200 | 18.9200 | 18.9200 | +1.995% | 10,332 | +12.315% |
| 2025-12-02 | 19.3000 | 19.3000 | 18.5500 | 18.5500 | -2.007% | 9,147 | +14.555% |
| 2025-11-26 | 18.9300 | 18.9300 | 18.9300 | 18.9300 | -8.990% | 135 | +12.256% |
| 2025-11-19 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | +0.048% | 128 | +2.163% |
| 2025-11-18 | 20.7900 | 20.7900 | 20.7900 | 20.7900 | 0.000% | 212 | +2.213% |
| 2025-11-17 | 20.7900 | 20.7900 | 20.7900 | 20.7900 | +6.370% | 181 | +2.213% |
| 2025-11-13 | 19.5450 | 19.5450 | 19.5450 | 19.5450 | +14.971% | 192 | +8.723% |
| 2025-11-10 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -10.195% | 101 | +25.000% |
| 2025-11-07 | 19.3300 | 19.3300 | 18.9300 | 18.9300 | -0.132% | 307 | +12.256% |
| 2025-11-04 | 18.9550 | 18.9550 | 18.9550 | 18.9550 | -1.788% | 2,003 | +12.108% |
| 2025-11-03 | 19.3000 | 19.3000 | 19.3000 | 19.3000 | +0.416% | 2,264 | +10.104% |
| 2025-10-29 | 19.2200 | 19.2200 | 19.2200 | 19.2200 | -0.052% | 388 | +10.562% |
| 2025-10-27 | 19.2300 | 19.2300 | 19.2300 | 19.2300 | +12.654% | 2,310 | +10.504% |
| 2025-10-21 | 21.1700 | 21.1700 | 17.0700 | 17.0700 | -14.650% | 1,636 | +24.487% |
| 2025-10-17 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +9.589% | 196 | +6.250% |
| 2025-10-16 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | +0.773% | 3,491 | +16.438% |
| 2025-10-14 | 18.1100 | 18.1100 | 18.1100 | 18.1100 | +3.191% | 113 | +17.338% |
| 2025-10-13 | 17.5500 | 17.5500 | 17.5500 | 17.5500 | +2.752% | 2,364 | +21.083% |
| 2025-10-03 | 17.0800 | 17.0800 | 17.0800 | 17.0800 | -7.676% | 3,498 | +24.415% |
| 2025-09-29 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | +9.080% | 111 | +14.865% |
| 2025-09-25 | 16.9600 | 16.9600 | 16.9600 | 16.9600 | -5.778% | 2,359 | +25.295% |
| 2025-09-23 | 18.6500 | 18.6500 | 18.0000 | 18.0000 | +0.840% | 208 | +18.056% |
| 2025-09-19 | 17.8400 | 17.8500 | 17.8400 | 17.8500 | +0.014% | 8,563 | +19.048% |
| 2025-09-17 | 18.0000 | 18.0000 | 17.8475 | 17.8475 | -11.029% | 870 | +19.064% |
| 2025-09-16 | 19.7100 | 20.1100 | 19.7100 | 20.0600 | +3.830% | 10,700 | +5.932% |
| 2025-09-15 | 18.9500 | 19.3200 | 18.9500 | 19.3200 | +14.523% | 583 | +9.990% |
| 2025-09-12 | 16.8700 | 16.8700 | 16.8700 | 16.8700 | -11.023% | 383 | +25.963% |
| 2025-09-11 | 18.9600 | 18.9600 | 18.9600 | 18.9600 | +11.661% | 4,783 | +12.078% |
| 2025-09-10 | 16.9800 | 16.9800 | 16.9800 | 16.9800 | -2.453% | 151 | +25.147% |
| 2025-09-09 | 18.0000 | 18.0000 | 17.4070 | 17.4070 | +9.340% | 304 | +22.077% |
| 2025-09-05 | 18.3100 | 19.0600 | 15.9201 | 15.9201 | -11.358% | 4,644 | +33.479% |
| 2025-09-02 | 18.6700 | 18.6700 | 17.9600 | 17.9600 | -1.912% | 2,999 | +18.318% |
| 2025-08-28 | 18.3100 | 18.3100 | 18.3100 | 18.3100 | +3.739% | 80,907 | +16.057% |
| 2025-08-27 | 17.9300 | 17.9300 | 17.6500 | 17.6500 | +0.398% | 338 | +20.397% |
| 2025-08-11 | 21.2400 | 21.2400 | 17.5800 | 17.5800 | -17.889% | 331 | +20.876% |
| 2025-07-28 | 21.4100 | 21.4100 | 21.4100 | 21.4100 | -1.245% | 1,619 | -0.747% |
| 2025-07-18 | 21.0000 | 21.6800 | 21.0000 | 21.6800 | +8.400% | 346 | -1.983% |
| 2025-07-14 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -1.672% | 105 | +6.250% |
| 2025-07-10 | 20.3400 | 20.3400 | 20.3400 | 20.3400 | +1.955% | 856 | +4.474% |
| 2025-07-02 | 19.9500 | 19.9500 | 19.9500 | 19.9500 | +5.000% | 502 | +6.516% |
| 2025-07-01 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +27.005% | 301 | +11.842% |
| 2025-05-19 | 14.9600 | 14.9600 | 14.9600 | 14.9600 | -18.296% | 211 | +42.045% |
| 2025-05-15 | 18.3100 | 18.3100 | 18.3100 | 18.3100 | +19.908% | 419 | +16.057% |
| 2025-05-14 | 15.2700 | 15.2700 | 15.2700 | 15.2700 | +7.763% | 179 | +39.162% |
| 2025-05-08 | 14.1700 | 14.1700 | 14.1700 | 14.1700 | -5.407% | 130 | +49.965% |
| 2025-04-08 | 14.9800 | 14.9800 | 14.9800 | 14.9800 | +4.972% | 297 | +41.856% |
| 2025-04-07 | 14.2705 | 14.2705 | 14.2705 | 14.2705 | -0.346% | 147 | +48.909% |
| 2025-03-19 | 14.3200 | 14.3200 | 14.3200 | 14.3200 | -8.146% | 429 | +48.394% |
| 2025-03-06 | 15.5900 | 15.5900 | 15.5900 | 15.5900 | +4.983% | 303 | +36.305% |
| 2025-02-20 | 14.6610 | 14.8500 | 14.6610 | 14.8500 | +1.573% | 531 | +43.098% |
| 2025-02-18 | 13.9350 | 15.5300 | 13.9200 | 14.6200 | +5.180% | 4,060 | +45.349% |
| 2025-02-14 | 13.6300 | 14.2600 | 13.6300 | 13.9000 | +14.592% | 708 | +52.878% |
| 2025-01-22 | 12.1300 | 12.1300 | 12.1300 | 12.1300 | +1.252% | 208 | +75.185% |
| 2025-01-15 | 11.9800 | 11.9800 | 11.9800 | 11.9800 | -11.259% | 122 | +77.379% |
| 2025-01-14 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -5.393% | 109 | +57.407% |
| 2025-01-13 | 14.2695 | 14.2695 | 14.2695 | 14.2695 | +2.898% | 109 | +48.919% |
| 2025-01-08 | 13.7300 | 13.9700 | 13.7300 | 13.8676 | +6.021% | 1,137 | +53.235% |
| 2025-01-06 | 13.0800 | 13.0800 | 13.0800 | 13.0800 | +6.971% | 106 | +62.462% |
| 2024-12-27 | 12.2276 | 12.2276 | 12.2276 | 12.2276 | -2.179% | 114 | +73.787% |
| 2024-12-13 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +11.309% | 279 | +70.000% |
| 2024-12-12 | 11.2300 | 11.2300 | 11.2300 | 11.2300 | -19.602% | 228 | +89.225% |
| 2024-12-11 | 13.3000 | 13.9680 | 13.3000 | 13.9680 | +1.956% | 463 | +52.133% |
| 2024-12-10 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | 0.000% | 234 | +55.109% |
| 2024-12-09 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | +8.472% | 303 | +55.109% |
| 2024-12-05 | 12.6300 | 12.6300 | 12.6300 | 12.6300 | +8.879% | 120 | +68.250% |
| 2024-11-22 | 13.6900 | 13.6900 | 11.6000 | 11.6000 | -16.846% | 405 | +83.190% |
| 2024-11-19 | 13.3300 | 13.9500 | 13.3300 | 13.9500 | +20.570% | 236 | +52.330% |
| 2024-11-11 | 11.5700 | 11.5700 | 11.5700 | 11.5700 | -10.829% | 198 | +83.665% |
| 2024-11-08 | 13.9700 | 13.9700 | 11.9700 | 12.9750 | -5.636% | 1,040 | +63.776% |
| 2024-11-07 | 13.2505 | 13.7500 | 13.1450 | 13.7500 | +20.297% | 319 | +54.545% |
| 2024-10-31 | 13.4600 | 13.4600 | 11.4300 | 11.4300 | -15.832% | 245 | +85.914% |
| 2024-10-28 | 13.5800 | 13.5800 | 13.5800 | 13.5800 | 0.000% | 775 | +56.480% |
| 2024-10-09 | 13.5800 | 13.5800 | 13.5800 | 13.5800 | 0.000% | 2,022 | +56.480% |
| 2024-10-01 | 13.5800 | 13.5800 | 13.5800 | 13.5800 | -3.138% | 2,005 | +56.480% |
| 2024-09-26 | 14.0200 | 14.0200 | 14.0200 | 14.0200 | +7.929% | 300 | +51.569% |
| 2024-09-24 | 12.9900 | 12.9900 | 12.9900 | 12.9900 | +11.359% | 501 | +63.587% |
| 2024-09-05 | 11.6650 | 11.6650 | 11.6650 | 11.6650 | -8.150% | 137 | +82.169% |
| 2024-08-20 | 12.8500 | 12.8500 | 12.7000 | 12.7000 | +2.585% | 250 | +67.323% |
| 2024-08-15 | 12.3800 | 12.3800 | 12.3800 | 12.3800 | +9.947% | 2,020 | +71.648% |
| 2024-08-07 | 11.2600 | 11.2600 | 11.2600 | 11.2600 | -3.843% | 178 | +88.721% |
| 2024-07-31 | 12.3245 | 12.3245 | 11.7100 | 11.7100 | +5.117% | 708 | +81.469% |
| 2024-07-25 | 11.1400 | 11.1400 | 11.1400 | 11.1400 | -5.992% | 272 | +90.754% |
| 2024-07-22 | 11.6300 | 11.8500 | 11.6300 | 11.8500 | +2.865% | 403 | +79.325% |
| 2024-07-08 | 11.5200 | 11.5200 | 11.5200 | 11.5200 | -6.871% | 2,362 | +84.462% |
| 2024-07-05 | 11.6000 | 12.3700 | 11.6000 | 12.3700 | -9.244% | 381 | +71.787% |
| 2024-07-03 | 13.6380 | 13.6380 | 13.6300 | 13.6300 | +10.993% | 2,321 | +55.906% |
| 2024-07-01 | 13.1700 | 13.1700 | 12.2800 | 12.2800 | -6.899% | 421 | +73.046% |
| 2024-06-28 | 13.1000 | 13.1900 | 12.9821 | 13.1900 | +0.534% | 2,371 | +61.107% |
| 2024-06-27 | 12.2700 | 13.1200 | 12.2700 | 13.1200 | +8.699% | 349 | +61.966% |
| 2024-06-26 | 12.1000 | 12.1800 | 12.0700 | 12.0700 | -6.615% | 2,583 | +76.056% |
| 2024-06-25 | 13.0000 | 13.2600 | 12.9250 | 12.9250 | -0.570% | 2,466 | +64.410% |
| 2024-06-24 | 12.9991 | 12.9991 | 12.9991 | 12.9991 | +5.684% | 389 | +63.473% |
| 2024-05-21 | 12.6500 | 12.6500 | 12.3000 | 12.3000 | +14.846% | 400 | +72.764% |
| 2024-04-01 | 10.7100 | 10.7560 | 10.4800 | 10.7100 | +0.234% | 1,449 | +98.413% |
| 2024-03-28 | 10.7500 | 10.7500 | 10.4050 | 10.6850 | -0.697% | 1,541 | +98.877% |
| 2024-03-22 | 10.8900 | 10.8900 | 10.5500 | 10.7600 | +0.140% | 1,101 | +97.491% |
| 2024-03-21 | 10.6450 | 10.9900 | 10.6450 | 10.7450 | +4.422% | 1,113 | +97.766% |
| 2024-02-16 | 10.2900 | 10.2900 | 10.2900 | 10.2900 | +0.039% | 502 | +106.511% |
| 2024-02-12 | 10.2550 | 10.2980 | 10.2078 | 10.2860 | +2.963% | 1,700 | +106.591% |
| 2024-02-09 | 9.7700 | 9.9900 | 9.7260 | 9.9900 | -1.576% | 1,702 | +112.713% |
| 2024-02-06 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | +11.784% | 103 | +109.360% |
| 2024-01-18 | 9.0800 | 9.0800 | 9.0800 | 9.0800 | -3.915% | 117 | +134.031% |
| 2024-01-12 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | +4.190% | 100 | +124.868% |
| 2024-01-04 | 9.0700 | 9.0700 | 9.0700 | 9.0700 | -4.627% | 137 | +134.289% |
| 2024-01-02 | 9.5100 | 9.5100 | 9.5100 | 9.5100 | +3.145% | 108 | +123.449% |
| 2023-12-26 | 9.2550 | 9.2840 | 9.2200 | 9.2200 | +2.673% | 2,355 | +130.477% |
| 2023-12-22 | 9.2500 | 9.2500 | 8.9800 | 8.9800 | -0.773% | 2,314 | +136.637% |
| 2023-12-12 | 9.0200 | 9.0500 | 9.0200 | 9.0500 | +4.819% | 3,400 | +134.807% |
| 2023-12-07 | 8.6339 | 8.6339 | 8.6339 | 8.6339 | -4.280% | 544 | +146.123% |
| 2023-11-28 | 9.0200 | 9.0200 | 9.0200 | 9.0200 | +0.670% | 782 | +135.588% |
| 2023-11-14 | 8.9600 | 8.9600 | 8.9600 | 8.9600 | +0.958% | 151 | +137.165% |
| 2023-10-30 | 8.8750 | 8.8750 | 8.8750 | 8.8750 | -2.633% | 128 | +139.437% |
| 2023-10-25 | 9.1150 | 9.1150 | 9.1150 | 9.1150 | +1.334% | 3,204 | +133.132% |
| 2023-10-24 | 8.9750 | 8.9950 | 8.9750 | 8.9950 | -0.936% | 3,271 | +136.242% |
| 2023-10-23 | 9.0550 | 9.0800 | 9.0550 | 9.0800 | +0.387% | 3,145 | +134.031% |
| 2023-10-20 | 8.9150 | 9.0450 | 8.9150 | 9.0450 | -2.742% | 2,787 | +134.936% |
| 2023-10-17 | 9.2600 | 9.3000 | 9.2600 | 9.3000 | +0.324% | 515 | +128.495% |
| 2023-10-09 | 9.2700 | 9.2700 | 9.2700 | 9.2700 | -0.054% | 114 | +129.234% |
| 2023-10-02 | 9.2750 | 9.2750 | 9.2750 | 9.2750 | +1.311% | 2,615 | +129.111% |
| 2023-09-29 | 9.1500 | 9.1550 | 9.1500 | 9.1550 | +3.491% | 2,601 | +132.114% |
| 2023-09-15 | 8.8462 | 8.8462 | 8.8462 | 8.8462 | +2.435% | 108 | +140.216% |
| 2023-08-31 | 9.2200 | 9.2200 | 8.6359 | 8.6359 | -2.419% | 343 | +146.066% |
| 2023-08-25 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | +1.201% | 131 | +140.113% |
| 2023-08-23 | 8.7450 | 8.7450 | 8.7450 | 8.7450 | -0.569% | 157 | +142.996% |
| 2023-08-22 | 8.7950 | 8.7950 | 8.7950 | 8.7950 | +0.918% | 106 | +141.615% |
| 2023-08-21 | 8.5600 | 8.7150 | 8.5600 | 8.7150 | +1.502% | 234 | +143.832% |
| 2023-08-15 | 8.5860 | 8.5860 | 8.5860 | 8.5860 | -7.038% | 177 | +147.496% |
| 2023-07-26 | 9.2360 | 9.2360 | 9.2360 | 9.2360 | +1.718% | 1,000 | +130.078% |
| 2023-07-06 | 9.0800 | 9.0800 | 9.0800 | 9.0800 | -3.198% | 236 | +134.031% |
| 2023-07-05 | 9.0700 | 9.3800 | 9.0700 | 9.3800 | -0.741% | 1,007 | +126.546% |
| 2023-06-28 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | +4.612% | 3,500 | +124.868% |
| 2023-06-26 | 9.0334 | 9.0334 | 9.0334 | 9.0334 | -5.111% | 521 | +135.238% |
| 2023-06-23 | 9.5200 | 9.5200 | 9.5200 | 9.5200 | -8.720% | 205 | +123.214% |
| 2023-06-22 | 10.4263 | 10.4300 | 10.3500 | 10.4294 | +2.154% | 4,549 | +103.751% |
| 2023-06-21 | 10.4500 | 10.4500 | 10.2095 | 10.2095 | -2.581% | 705 | +108.139% |
| 2023-06-20 | 10.4800 | 10.4800 | 10.4800 | 10.4800 | 0.000% | 501 | +102.767% |
| 2023-06-16 | 10.4800 | 10.4800 | 10.4800 | 10.4800 | 0.000% | 101 | +102.767% |
| 2023-06-05 | 10.4800 | 10.4800 | 10.4800 | 10.4800 | -2.693% | 121 | +102.767% |
| 2023-05-01 | 10.9150 | 10.9150 | 10.7700 | 10.7700 | -1.193% | 389 | +97.307% |
| 2023-04-28 | 10.7000 | 10.9000 | 10.7000 | 10.9000 | +5.010% | 316 | +94.954% |
| 2023-04-14 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | +3.284% | 399 | +104.721% |
| 2023-04-11 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +7.429% | 374 | +111.443% |
| 2023-03-08 | 9.3550 | 9.3550 | 9.3550 | 9.3550 | +1.905% | 235 | +127.151% |
| 2023-02-06 | 9.3050 | 9.3050 | 9.1801 | 9.1801 | -3.390% | 7,242 | +131.479% |
| 2023-02-02 | 9.5022 | 9.5022 | 9.5022 | 9.5022 | -2.741% | 102 | +123.632% |
| 2023-01-27 | 9.8000 | 9.8000 | 9.7700 | 9.7700 | +0.878% | 369 | +117.503% |
| 2023-01-26 | 9.6600 | 9.6850 | 9.6600 | 9.6850 | +0.311% | 329 | +119.411% |
| 2023-01-25 | 9.6800 | 9.7578 | 9.6550 | 9.6550 | +0.521% | 2,322 | +120.093% |
| 2023-01-24 | 9.6950 | 9.7000 | 9.6050 | 9.6050 | -0.672% | 4,565 | +121.239% |
| 2023-01-23 | 9.6700 | 9.6700 | 9.6700 | 9.6700 | +0.207% | 2,525 | +119.752% |
| 2023-01-19 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | +2.442% | 168 | +120.207% |
| 2023-01-18 | 9.4100 | 9.4200 | 9.4100 | 9.4200 | +5.962% | 1,612 | +125.584% |
| 2023-01-09 | 8.8900 | 8.8900 | 8.8900 | 8.8900 | -3.788% | 282 | +139.033% |
| 2023-01-04 | 9.2400 | 9.2400 | 9.2400 | 9.2400 | +4.703% | 453 | +129.978% |
| 2022-12-30 | 8.8600 | 8.8600 | 8.8250 | 8.8250 | +1.030% | 3,155 | +140.793% |
| 2022-12-29 | 8.7250 | 8.7350 | 8.7250 | 8.7350 | +0.172% | 2,964 | +143.274% |
| 2022-12-28 | 8.7200 | 8.7200 | 8.7200 | 8.7200 | -0.683% | 214 | +143.693% |
| 2022-12-27 | 8.7750 | 8.7800 | 8.7750 | 8.7800 | +2.630% | 3,098 | +142.027% |
| 2022-12-23 | 8.5550 | 8.5550 | 8.5550 | 8.5550 | -2.284% | 2,586 | +148.393% |
| 2022-12-22 | 8.7550 | 8.7550 | 8.7550 | 8.7550 | +1.390% | 2,803 | +142.718% |
| 2022-12-21 | 8.5550 | 8.6350 | 8.5550 | 8.6350 | -0.231% | 3,413 | +146.091% |
| 2022-12-19 | 8.6550 | 8.6550 | 8.6550 | 8.6550 | -0.802% | 1,015 | +145.523% |
| 2022-12-16 | 8.7250 | 8.7250 | 8.7250 | 8.7250 | -0.343% | 135 | +143.553% |
| 2022-12-15 | 8.7550 | 8.7550 | 8.7550 | 8.7550 | +0.459% | 367 | +142.718% |
| 2022-12-09 | 8.7150 | 8.7150 | 8.7150 | 8.7150 | -1.302% | 330 | +143.832% |
| 2022-12-08 | 8.8300 | 8.8300 | 8.8300 | 8.8300 | +2.022% | 2,407 | +140.657% |
| 2022-12-02 | 8.6000 | 8.6550 | 8.6000 | 8.6550 | -1.255% | 3,041 | +145.523% |
| 2022-11-30 | 8.7650 | 8.7650 | 8.7650 | 8.7650 | -0.511% | 622 | +142.442% |
| 2022-11-29 | 8.8100 | 8.8100 | 8.8100 | 8.8100 | +6.081% | 2,505 | +141.203% |
| 2022-11-28 | 8.3000 | 8.3050 | 8.3000 | 8.3050 | +5.594% | 2,502 | +155.870% |
| 2022-11-07 | 7.8650 | 7.8650 | 7.8650 | 7.8650 | +5.500% | 223 | +170.184% |
| 2022-11-03 | 7.4550 | 7.4550 | 7.4550 | 7.4550 | +0.134% | 810 | +185.044% |
| 2022-11-02 | 7.5000 | 7.5000 | 7.4450 | 7.4450 | -2.870% | 1,120 | +185.426% |
| 2022-11-01 | 7.6650 | 7.6650 | 7.6650 | 7.6650 | +0.525% | 293 | +177.234% |
| 2022-10-31 | 7.6250 | 7.6250 | 7.6250 | 7.6250 | -0.651% | 510 | +178.689% |
| 2022-10-28 | 7.6750 | 7.6750 | 7.6750 | 7.6750 | -1.095% | 635 | +176.873% |
| 2022-10-27 | 7.7600 | 7.7600 | 7.7600 | 7.7600 | +1.704% | 2,603 | +173.840% |
| 2022-10-26 | 7.7150 | 7.7150 | 7.6300 | 7.6300 | -5.217% | 2,954 | +178.506% |
| 2022-10-24 | 7.8000 | 8.0500 | 7.7800 | 8.0500 | +0.625% | 1,832 | +163.975% |
| 2022-10-20 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +1.976% | 306 | +165.625% |
| 2022-10-19 | 7.8450 | 7.8450 | 7.8450 | 7.8450 | -0.178% | 154 | +170.873% |
| 2022-10-18 | 7.9650 | 7.9650 | 7.8590 | 7.8590 | +0.172% | 581 | +170.391% |
| 2022-10-17 | 8.0045 | 8.0045 | 7.8455 | 7.8455 | -1.993% | 820 | +170.856% |
| 2022-10-14 | 8.1050 | 8.1050 | 8.0050 | 8.0050 | +2.694% | 2,927 | +165.459% |
| 2022-10-13 | 7.7950 | 7.7950 | 7.7950 | 7.7950 | +0.419% | 2,903 | +172.611% |
| 2022-10-12 | 7.8450 | 7.8450 | 7.7625 | 7.7625 | -5.909% | 538 | +173.752% |
| 2022-10-10 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +2.868% | 370 | +157.576% |
| 2022-10-06 | 8.0200 | 8.0200 | 8.0200 | 8.0200 | +1.648% | 2,865 | +164.963% |
| 2022-10-05 | 7.8900 | 7.8900 | 7.8900 | 7.8900 | -1.853% | 3,110 | +169.328% |
| 2022-10-04 | 8.1150 | 8.1150 | 8.0390 | 8.0390 | +2.801% | 3,145 | +164.336% |
| 2022-10-03 | 7.7700 | 7.8200 | 7.7700 | 7.8200 | -1.200% | 3,420 | +171.739% |
| 2022-09-30 | 7.9150 | 7.9150 | 7.9150 | 7.9150 | +1.086% | 339 | +168.478% |
| 2022-09-29 | 7.8900 | 7.8900 | 7.8300 | 7.8300 | -0.128% | 3,389 | +171.392% |
| 2022-09-28 | 7.9700 | 7.9750 | 7.8400 | 7.8400 | -3.030% | 3,400 | +171.046% |
| 2022-09-27 | 8.0850 | 8.0850 | 8.0850 | 8.0850 | -2.119% | 571 | +162.832% |
| 2022-09-23 | 8.2600 | 8.2600 | 8.2600 | 8.2600 | -1.549% | 666 | +157.264% |
| 2022-09-21 | 8.3900 | 8.3900 | 8.3900 | 8.3900 | +0.720% | 364 | +153.278% |
| 2022-09-19 | 8.3300 | 8.3300 | 8.3300 | 8.3300 | -0.418% | 456 | +155.102% |
| 2022-09-16 | 8.3650 | 8.3650 | 8.3650 | 8.3650 | -1.064% | 677 | +154.035% |
| 2022-09-15 | 8.4550 | 8.4550 | 8.4550 | 8.4550 | -0.236% | 297 | +151.331% |
| 2022-09-14 | 8.4750 | 8.4750 | 8.4750 | 8.4750 | +3.788% | 146 | +150.737% |
| 2022-09-13 | 8.7243 | 8.7243 | 8.1657 | 8.1657 | -5.599% | 376 | +160.235% |
| 2022-09-12 | 8.6550 | 8.6550 | 8.6500 | 8.6500 | +5.574% | 3,803 | +145.665% |
| 2022-09-09 | 8.3550 | 8.3550 | 8.1933 | 8.1933 | -0.082% | 3,923 | +159.358% |
| 2022-09-08 | 8.7600 | 8.7600 | 8.2000 | 8.2000 | -4.651% | 709 | +159.146% |
| 2022-09-06 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +1.058% | 277 | +147.093% |
| 2022-08-30 | 8.5100 | 8.5100 | 8.5100 | 8.5100 | -1.276% | 3,118 | +149.706% |
| 2022-08-26 | 8.6200 | 8.6200 | 8.6200 | 8.6200 | +4.232% | 620 | +146.520% |
| 2022-08-24 | 8.2700 | 8.2700 | 8.2700 | 8.2700 | +0.425% | 504 | +156.953% |
| 2022-08-23 | 8.2350 | 8.2350 | 8.2350 | 8.2350 | -0.962% | 876 | +158.045% |
| 2022-08-22 | 8.3150 | 8.3150 | 8.3150 | 8.3150 | +0.544% | 1,775 | +155.562% |
| 2022-08-19 | 8.2700 | 8.2700 | 8.2700 | 8.2700 | +0.060% | 755 | +156.953% |
| 2022-08-18 | 8.2650 | 8.2650 | 8.2650 | 8.2650 | -0.181% | 811 | +157.108% |
| 2022-08-17 | 8.4900 | 8.4900 | 8.2800 | 8.2800 | -0.181% | 615 | +156.643% |
| 2022-08-16 | 8.2950 | 8.2950 | 8.2950 | 8.2950 | +2.916% | 556 | +156.178% |
| 2022-08-15 | 8.3300 | 8.3300 | 8.0600 | 8.0600 | -0.617% | 1,548 | +163.648% |
| 2022-08-11 | 8.1100 | 8.1100 | 8.1100 | 8.1100 | -6.025% | 30,004 | +162.022% |
| 2022-07-26 | 8.6300 | 8.6300 | 8.3550 | 8.6300 | +0.349% | 1,256 | +146.234% |
| 2022-07-22 | 8.3200 | 8.6000 | 8.3200 | 8.6000 | +4.496% | 648 | +147.093% |
| 2022-07-21 | 8.4400 | 8.6500 | 8.2300 | 8.2300 | -0.242% | 3,743 | +158.202% |
| 2022-07-20 | 8.4100 | 8.7500 | 8.0700 | 8.2500 | -5.390% | 10,731 | +157.576% |
| 2022-07-19 | 8.7200 | 8.7200 | 8.7200 | 8.7200 | +5.250% | 248 | +143.693% |
| 2022-07-18 | 8.2850 | 8.2850 | 8.2850 | 8.2850 | -1.251% | 500 | +156.488% |
| 2022-07-15 | 8.3900 | 8.3900 | 8.3900 | 8.3900 | -2.100% | 1,482 | +153.278% |
| 2022-07-13 | 8.5700 | 8.5700 | 8.5700 | 8.5700 | -3.382% | 1,677 | +147.958% |
| 2022-07-12 | 8.5800 | 8.8700 | 8.5800 | 8.8700 | -0.113% | 1,510 | +139.572% |
| 2022-07-11 | 8.5900 | 8.8800 | 8.5900 | 8.8800 | -0.560% | 970 | +139.302% |
| 2022-07-08 | 8.9300 | 8.9300 | 8.9300 | 8.9300 | +0.224% | 1,328 | +137.962% |
| 2022-07-07 | 8.7200 | 8.9100 | 8.7200 | 8.9100 | +0.564% | 3,362 | +138.496% |
| 2022-07-06 | 8.7800 | 8.8600 | 8.5800 | 8.8600 | +1.781% | 3,143 | +139.842% |
| 2022-07-05 | 8.7050 | 8.7050 | 8.7050 | 8.7050 | -5.688% | 473 | +144.113% |
| 2022-07-01 | 9.0550 | 9.2300 | 9.0550 | 9.2300 | +2.102% | 4,197 | +130.228% |
| 2022-06-30 | 8.8300 | 9.0400 | 8.6000 | 9.0400 | +1.745% | 4,014 | +135.066% |
| 2022-06-29 | 8.8850 | 8.8850 | 8.8850 | 8.8850 | -3.319% | 150 | +139.167% |
| 2022-06-28 | 8.8900 | 9.1900 | 8.8900 | 9.1900 | +2.111% | 426 | +131.230% |
| 2022-06-27 | 8.5300 | 9.0000 | 8.5300 | 9.0000 | +1.580% | 35,263 | +136.111% |
| 2022-06-24 | 9.0200 | 9.0200 | 8.7160 | 8.8600 | -10.595% | 930 | +139.842% |
| 2022-06-23 | 9.8100 | 9.9100 | 9.8100 | 9.9100 | -0.761% | 1,986 | +114.430% |
| 2022-06-22 | 9.6300 | 9.9870 | 9.6300 | 9.9860 | -0.140% | 4,150 | +112.798% |
| 2022-06-21 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +4.112% | 30,465 | +112.500% |
| 2022-06-16 | 9.6050 | 9.6050 | 9.6050 | 9.6050 | -0.466% | 101 | +121.239% |
| 2022-05-03 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | -3.500% | 300 | +120.207% |
| 2022-05-02 | 10.1000 | 10.1000 | 9.9500 | 10.0000 | +1.061% | 4,239 | +112.500% |
| 2022-04-29 | 9.9750 | 9.9750 | 9.8950 | 9.8950 | -1.050% | 2,800 | +114.755% |
| 2022-04-28 | 9.9300 | 10.0000 | 9.9300 | 10.0000 | +1.112% | 400 | +112.500% |
| 2022-04-07 | 9.8900 | 9.8900 | 9.8900 | 9.8900 | -1.100% | 186 | +114.863% |
| 2022-04-06 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -3.101% | 1,000 | +112.500% |
| 2022-04-05 | 10.3200 | 10.3200 | 10.3200 | 10.3200 | +0.292% | 2,300 | +105.911% |
| 2022-04-04 | 9.9400 | 10.2900 | 9.9400 | 10.2900 | +2.083% | 4,001 | +106.511% |
| 2022-03-31 | 10.0800 | 10.0800 | 10.0800 | 10.0800 | +3.491% | 100 | +110.813% |
| 2022-03-29 | 9.7400 | 9.7400 | 9.7400 | 9.7400 | +2.096% | 213 | +118.172% |
| 2022-03-25 | 9.5400 | 9.5400 | 9.5400 | 9.5400 | +1.597% | 200 | +122.746% |
| 2022-03-16 | 9.1400 | 9.3900 | 9.1350 | 9.3900 | +7.499% | 1,601 | +126.305% |
| 2022-03-15 | 8.5500 | 8.7350 | 8.5500 | 8.7350 | -3.427% | 1,253 | +143.274% |
| 2022-03-10 | 9.2650 | 9.2650 | 9.0450 | 9.0450 | -0.110% | 2,448 | +134.936% |
| 2022-03-09 | 9.0000 | 9.0550 | 9.0000 | 9.0550 | -3.568% | 1,908 | +134.677% |
| 2022-03-08 | 9.3900 | 9.3900 | 9.3900 | 9.3900 | +0.968% | 200 | +126.305% |
| 2022-03-03 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -4.124% | 510 | +128.495% |
| 2022-02-25 | 9.5150 | 9.7000 | 9.5050 | 9.7000 | +1.784% | 2,861 | +119.072% |
| 2022-02-23 | 9.5300 | 9.5300 | 9.5300 | 9.5300 | -6.016% | 2,483 | +122.980% |
| 2022-02-18 | 9.5200 | 10.1400 | 9.5200 | 10.1400 | +3.469% | 300 | +109.566% |
| 2022-02-16 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +2.779% | 2,300 | +116.837% |
| 2022-02-15 | 9.5250 | 9.5350 | 9.5250 | 9.5350 | -5.200% | 2,477 | +122.863% |
| 2022-02-11 | 10.0580 | 10.0580 | 10.0580 | 10.0580 | +2.424% | 368 | +111.275% |
| 2022-02-10 | 9.7050 | 9.8350 | 9.7050 | 9.8200 | +1.814% | 3,281 | +116.395% |
| 2022-02-09 | 9.6450 | 9.6450 | 9.6450 | 9.6450 | +0.553% | 2,800 | +120.321% |
| 2022-02-04 | 9.5920 | 9.5920 | 9.5920 | 9.5920 | -0.291% | 170 | +121.539% |
| 2022-02-03 | 9.6200 | 9.6200 | 9.6200 | 9.6200 | -1.080% | 166 | +120.894% |
| 2022-02-02 | 9.7250 | 9.7250 | 9.7250 | 9.7250 | -0.103% | 533 | +118.509% |
| 2022-02-01 | 9.7350 | 9.7350 | 9.7350 | 9.7350 | +1.724% | 3,700 | +118.285% |
| 2022-01-31 | 9.4350 | 9.5700 | 9.4350 | 9.5700 | -0.726% | 4,500 | +122.048% |
| 2022-01-28 | 9.4600 | 9.6400 | 9.4600 | 9.6400 | -0.567% | 364 | +120.436% |
| 2022-01-27 | 9.6950 | 9.6950 | 9.6950 | 9.6950 | +1.518% | 1,400 | +119.185% |
| 2022-01-26 | 9.6350 | 9.6350 | 9.3100 | 9.5500 | +0.632% | 10,046 | +122.513% |
| 2022-01-25 | 9.4900 | 9.4900 | 9.4900 | 9.4900 | +1.497% | 101 | +123.920% |
| 2022-01-24 | 9.4800 | 9.4800 | 9.3500 | 9.3500 | -3.359% | 6,169 | +127.273% |
| 2022-01-21 | 9.8600 | 9.8600 | 9.6750 | 9.6750 | +2.653% | 2,100 | +119.638% |
| 2022-01-20 | 9.4250 | 9.4250 | 9.4250 | 9.4250 | -2.332% | 1,600 | +125.464% |
| 2022-01-18 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | +2.714% | 1,000 | +120.207% |
| 2022-01-13 | 9.2500 | 9.3950 | 9.2500 | 9.3950 | +2.734% | 2,452 | +126.184% |
| 2022-01-12 | 9.1450 | 9.1450 | 9.1450 | 9.1450 | +0.827% | 2,200 | +132.367% |
| 2022-01-11 | 9.0700 | 9.0700 | 9.0700 | 9.0700 | +2.718% | 119 | +134.289% |
| 2022-01-07 | 8.8300 | 8.8300 | 8.8300 | 8.8300 | +0.113% | 159 | +140.657% |
| 2022-01-06 | 8.8250 | 8.8250 | 8.8200 | 8.8200 | +0.513% | 375 | +140.930% |
| 2022-01-05 | 8.7750 | 8.7750 | 8.7750 | 8.7750 | +0.515% | 460 | +142.165% |
| 2022-01-04 | 8.8550 | 8.8550 | 8.7300 | 8.7300 | +0.230% | 3,000 | +143.414% |
| 2022-01-03 | 8.5400 | 8.7100 | 8.5400 | 8.7100 | 0.000% | 2,874 | +143.972% |