CHKGF
CK ASSET HLDGS LTD
stockOTC
EODOct 2, 2026
5.82USD-0.172%(-0.01)64,919
CHKGF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 6.0000 | 6.2000 | 5.8200 | 5.8200 | -0.172% | 64,919 | 0.000% |
| 2026-09-29 | 5.8250 | 5.8300 | 5.7000 | 5.8300 | -2.017% | 1,400 | -0.172% |
| 2026-09-28 | 5.9100 | 5.9500 | 5.9100 | 5.9500 | -0.833% | 614 | -2.185% |
| 2026-09-18 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -2.439% | 1,526 | -3.000% |
| 2026-09-14 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +0.163% | 4,798 | -5.366% |
| 2026-09-11 | 6.1400 | 6.1400 | 6.1400 | 6.1400 | -1.585% | 800 | -5.212% |
| 2026-08-25 | 6.2389 | 6.2389 | 6.2389 | 6.2389 | +5.074% | 367 | -6.714% |
| 2026-08-19 | 5.4100 | 5.9376 | 5.4100 | 5.9376 | -1.040% | 1,067 | -1.981% |
| 2026-08-17 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +4.530% | 591 | -3.000% |
| 2026-08-14 | 6.0000 | 6.0000 | 5.7400 | 5.7400 | -2.959% | 4,628 | +1.394% |
| 2026-08-11 | 5.9336 | 6.0000 | 5.9150 | 5.9150 | -3.664% | 8,633 | -1.606% |
| 2026-07-27 | 6.2400 | 6.2400 | 6.1400 | 6.1400 | +8.673% | 1,600 | -5.212% |
| 2026-07-22 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -4.156% | 2,000 | +3.009% |
| 2026-06-12 | 5.8950 | 5.8950 | 5.8950 | 5.8950 | -0.758% | 914 | -1.272% |
| 2026-06-04 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | -1.000% | 307 | -2.020% |
| 2026-05-22 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -6.548% | 198 | -3.000% |
| 2026-05-18 | 6.4204 | 6.4204 | 6.4204 | 6.4204 | -4.137% | 429 | -9.351% |
| 2026-05-13 | 6.6975 | 6.6975 | 6.6975 | 6.6975 | -1.580% | 181 | -13.102% |
| 2026-05-08 | 6.8050 | 6.8050 | 6.8050 | 6.8050 | +3.893% | 193 | -14.475% |
| 2026-05-06 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +7.026% | 468 | -11.145% |
| 2026-04-16 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | +4.866% | 299 | -4.902% |
| 2026-04-14 | 5.8360 | 5.8360 | 5.8360 | 5.8360 | +3.384% | 500 | -0.274% |
| 2026-03-20 | 5.6450 | 5.6450 | 5.6450 | 5.6450 | -7.307% | 5,263 | +3.100% |
| 2026-03-11 | 6.0900 | 6.0900 | 6.0900 | 6.0900 | -0.814% | 360 | -4.433% |
| 2026-03-06 | 6.1400 | 6.1400 | 6.1400 | 6.1400 | -2.540% | 1,201 | -5.212% |
| 2026-03-02 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -0.631% | 1,000 | -7.619% |
| 2026-02-27 | 6.3400 | 6.3400 | 6.3400 | 6.3400 | +13.824% | 19,296 | -8.202% |
| 2026-02-23 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | +1.642% | 470 | +4.488% |
| 2026-02-11 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | -4.028% | 950 | +6.204% |
| 2026-01-30 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | +0.175% | 333 | +1.926% |
| 2026-01-27 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +6.942% | 195 | +2.105% |
| 2026-01-26 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | +3.095% | 684 | +9.193% |
| 2026-01-22 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | -6.847% | 957 | +12.573% |
| 2026-01-21 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +11.000% | 319 | +4.865% |
| 2026-01-16 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -9.584% | 100 | +16.400% |
| 2026-01-15 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | +2.030% | 250 | +5.244% |
| 2026-01-09 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | +14.588% | 616 | +7.380% |
| 2025-12-04 | 4.9775 | 4.9775 | 4.7300 | 4.7300 | +3.501% | 3,762 | +23.044% |
| 2025-11-18 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | -10.568% | 2,000 | +27.352% |
| 2025-11-10 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | +16.401% | 100 | +13.894% |
| 2025-10-10 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | -9.298% | 1,689 | +32.574% |
| 2025-10-07 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | -1.826% | 5,868 | +20.248% |
| 2025-10-03 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | +1.440% | 500 | +18.053% |
| 2025-09-11 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | +8.000% | 350 | +19.753% |
| 2025-09-03 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +2.740% | 748 | +29.333% |
| 2025-09-02 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | +3.059% | 184 | +32.877% |
| 2025-08-21 | 4.7500 | 4.7500 | 4.2500 | 4.2500 | -4.494% | 1,162 | +36.941% |
| 2025-08-06 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +6.205% | 226 | +30.787% |
| 2025-07-29 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | -4.556% | 684 | +38.902% |
| 2025-06-30 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | -0.831% | 500 | +32.574% |
| 2025-06-24 | 4.4268 | 4.4268 | 4.4268 | 4.4268 | +2.710% | 525 | +31.472% |
| 2025-06-23 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | +0.233% | 752 | +35.035% |
| 2025-06-11 | 4.7600 | 4.7600 | 4.3000 | 4.3000 | +10.256% | 900 | +35.349% |
| 2025-06-05 | 3.7400 | 3.9000 | 3.7400 | 3.9000 | -10.345% | 614 | +49.231% |
| 2025-06-04 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +1.874% | 433 | +33.793% |
| 2025-06-03 | 4.2500 | 4.2700 | 4.2500 | 4.2700 | +16.033% | 500 | +36.300% |
| 2025-04-21 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | -3.665% | 500 | +58.152% |
| 2025-04-17 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | +4.229% | 39,346 | +52.356% |
| 2025-04-16 | 3.6650 | 3.6650 | 3.6650 | 3.6650 | -2.397% | 5,000 | +58.799% |
| 2025-04-11 | 3.7550 | 3.7550 | 3.7550 | 3.7550 | +11.424% | 95,775 | +54.993% |
| 2025-04-09 | 3.6770 | 3.6800 | 3.3700 | 3.3700 | -17.402% | 32,777 | +72.700% |
| 2025-03-28 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | -0.284% | 20,208 | +42.647% |
| 2025-03-27 | 4.0916 | 4.0916 | 4.0916 | 4.0916 | -7.430% | 867 | +42.243% |
| 2025-03-07 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | +2.315% | 2,299 | +31.674% |
| 2025-03-04 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | -0.690% | 1,700 | +34.722% |
| 2025-03-03 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +1.163% | 1,000 | +33.793% |
| 2025-02-27 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -0.463% | 2,874 | +35.349% |
| 2025-02-19 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | +10.997% | 150 | +34.722% |
| 2025-02-13 | 3.8920 | 3.8920 | 3.8920 | 3.8920 | -8.099% | 168 | +49.538% |
| 2025-02-12 | 4.2350 | 4.2350 | 4.2350 | 4.2350 | -8.925% | 160 | +37.426% |
| 2025-01-31 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +25.676% | 4,213 | +25.161% |
| 2025-01-24 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -1.254% | 341 | +57.297% |
| 2025-01-23 | 3.7470 | 3.7470 | 3.7470 | 3.7470 | -2.014% | 6,841 | +55.324% |
| 2025-01-13 | 3.9911 | 3.9911 | 3.8240 | 3.8240 | -7.072% | 5,099 | +52.197% |
| 2025-01-03 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | -0.363% | 1,405 | +41.434% |
| 2024-12-30 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | +2.993% | 700 | +40.920% |
| 2024-12-27 | 4.0000 | 4.0100 | 4.0000 | 4.0100 | +0.250% | 23,700 | +45.137% |
| 2024-12-18 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 0.000% | 500 | +45.500% |
| 2024-12-16 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +1.266% | 5,000 | +45.500% |
| 2024-12-10 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -14.130% | 1,579 | +47.342% |
| 2024-12-06 | 4.1600 | 4.6000 | 4.1600 | 4.6000 | +9.785% | 24,954 | +26.522% |
| 2024-12-03 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | -1.296% | 500 | +38.902% |
| 2024-11-29 | 4.2450 | 4.2450 | 4.2450 | 4.2450 | +4.557% | 500 | +37.102% |
| 2024-11-26 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | +5.619% | 1,500 | +43.350% |
| 2024-11-22 | 3.8440 | 3.8440 | 3.8440 | 3.8440 | -6.244% | 940 | +51.405% |
| 2024-11-01 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +8.753% | 11,853 | +41.951% |
| 2024-10-31 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | -7.598% | 400 | +54.377% |
| 2024-10-29 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | -1.220% | 918 | +42.647% |
| 2024-10-24 | 3.8000 | 4.1304 | 3.8000 | 4.1304 | +6.729% | 519 | +40.906% |
| 2024-10-23 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | -1.777% | 150 | +50.388% |
| 2024-10-22 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | -11.461% | 103,762 | +47.716% |
| 2024-10-11 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +3.488% | 2,189 | +30.787% |
| 2024-10-10 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +20.448% | 1,351 | +35.349% |
| 2024-08-23 | 3.7100 | 3.7100 | 3.5700 | 3.5700 | -3.774% | 1,795 | +63.025% |
| 2024-08-22 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | -7.250% | 2,400 | +56.873% |
| 2024-08-19 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +12.676% | 1,054 | +45.500% |
| 2024-08-01 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -7.311% | 700 | +63.944% |
| 2024-07-18 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | -1.289% | 3,500 | +51.958% |
| 2024-07-16 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | -4.668% | 100 | +50.000% |
| 2024-07-12 | 4.0300 | 4.0700 | 3.9175 | 4.0700 | +5.440% | 5,389 | +42.998% |
| 2024-07-11 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | +4.324% | 410 | +50.777% |
| 2024-07-02 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -3.896% | 2,752 | +57.297% |
| 2024-06-25 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +11.594% | 2,694 | +51.169% |
| 2024-06-20 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -8.245% | 3,867 | +68.696% |
| 2024-06-18 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | +0.267% | 249 | +54.787% |
| 2024-06-14 | 3.7800 | 3.7900 | 3.6900 | 3.7500 | -5.779% | 31,512 | +55.200% |
| 2024-06-07 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | +1.015% | 1,000 | +46.231% |
| 2024-06-06 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | -12.054% | 280 | +47.716% |
| 2024-05-23 | 4.5000 | 4.5000 | 4.4800 | 4.4800 | +7.571% | 2,100 | +29.911% |
| 2024-05-07 | 4.1647 | 4.1647 | 4.1647 | 4.1647 | -2.921% | 684 | +39.746% |
| 2024-05-03 | 4.3600 | 4.3600 | 4.2900 | 4.2900 | +3.623% | 16,369 | +35.664% |
| 2024-05-02 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | -3.044% | 183,000 | +40.580% |
| 2024-04-30 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | +5.955% | 1,600 | +36.300% |
| 2024-04-23 | 3.9500 | 4.0300 | 3.9500 | 4.0300 | +1.003% | 327 | +44.417% |
| 2024-04-17 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | -3.855% | 56,000 | +45.865% |
| 2024-04-12 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +3.234% | 1,000 | +40.241% |
| 2024-04-10 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | -5.412% | 1,000 | +44.776% |
| 2024-04-09 | 4.0501 | 4.2500 | 4.0501 | 4.2500 | +2.410% | 701 | +36.941% |
| 2024-04-08 | 4.3755 | 4.3755 | 4.1500 | 4.1500 | 0.000% | 2,288 | +40.241% |
| 2024-03-28 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -1.190% | 4,050 | +40.241% |
| 2024-03-27 | 4.2700 | 4.2700 | 4.2000 | 4.2000 | -0.238% | 3,898 | +38.571% |
| 2024-03-26 | 4.2000 | 4.2100 | 4.2000 | 4.2100 | -1.405% | 5,249 | +38.242% |
| 2024-03-25 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | -1.157% | 4,662 | +36.300% |
| 2024-03-22 | 4.4600 | 4.4600 | 4.1010 | 4.3200 | -1.595% | 29,223 | +34.722% |
| 2024-03-20 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | -2.876% | 202 | +32.574% |
| 2024-03-19 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | -6.416% | 23,624 | +28.761% |
| 2024-03-18 | 4.8299 | 4.8299 | 4.8299 | 4.8299 | +0.833% | 2,015 | +20.499% |
| 2024-03-13 | 4.7600 | 4.7900 | 4.7600 | 4.7900 | +2.350% | 1,485 | +21.503% |
| 2024-03-12 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | +2.183% | 2,000 | +24.359% |
| 2024-03-11 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | -1.675% | 587 | +27.074% |
| 2024-03-08 | 4.6580 | 4.6580 | 4.6580 | 4.6580 | +3.971% | 200 | +24.946% |
| 2024-02-28 | 4.4801 | 4.4801 | 4.4801 | 4.4801 | +1.357% | 1,039 | +29.908% |
| 2024-02-26 | 4.4001 | 4.4201 | 4.4001 | 4.4201 | -3.911% | 4,003 | +31.671% |
| 2024-02-22 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -3.156% | 4,250 | +26.522% |
| 2024-02-20 | 4.7499 | 4.7499 | 4.7499 | 4.7499 | -0.317% | 198 | +22.529% |
| 2024-02-12 | 4.7650 | 4.7650 | 4.7650 | 4.7650 | +5.889% | 360 | +22.141% |
| 2024-02-07 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 0.000% | 3,031 | +29.333% |
| 2024-01-31 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -3.226% | 2,506 | +29.333% |
| 2024-01-29 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -3.306% | 219 | +25.161% |
| 2024-01-16 | 4.8090 | 4.8090 | 4.8090 | 4.8090 | -4.299% | 628 | +21.023% |
| 2024-01-12 | 5.0250 | 5.0250 | 5.0250 | 5.0250 | +8.297% | 220 | +15.821% |
| 2024-01-05 | 4.8500 | 4.8500 | 4.6400 | 4.6400 | -4.330% | 4,150 | +25.431% |
| 2023-12-27 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 0.000% | 124 | +20.000% |
| 2023-12-22 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -3.579% | 1,500 | +20.000% |
| 2023-12-19 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | +6.230% | 732 | +15.706% |
| 2023-12-14 | 5.0180 | 5.0180 | 4.7350 | 4.7350 | +2.489% | 5,117 | +22.914% |
| 2023-12-08 | 4.6228 | 4.6228 | 4.6200 | 4.6200 | -0.283% | 2,685 | +25.974% |
| 2023-12-07 | 4.7850 | 4.7850 | 4.6331 | 4.6331 | +0.262% | 6,848 | +25.618% |
| 2023-12-06 | 4.9425 | 4.9425 | 4.6200 | 4.6210 | +1.338% | 3,766 | +25.947% |
| 2023-12-05 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | -3.250% | 1,000 | +27.632% |
| 2023-12-04 | 4.7132 | 4.7132 | 4.7132 | 4.7132 | +2.682% | 378 | +23.483% |
| 2023-11-30 | 4.5901 | 4.5901 | 4.5901 | 4.5901 | -4.789% | 341 | +26.795% |
| 2023-11-28 | 4.8210 | 4.8210 | 4.8210 | 4.8210 | -6.931% | 231 | +20.722% |
| 2023-11-21 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | +7.917% | 639 | +12.355% |
| 2023-11-17 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -0.826% | 500 | +21.250% |
| 2023-11-16 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | -4.912% | 2,853 | +20.248% |
| 2023-11-15 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | +0.992% | 7,691 | +14.342% |
| 2023-11-14 | 4.9300 | 5.0400 | 4.9300 | 5.0400 | -1.561% | 12,706 | +15.476% |
| 2023-11-13 | 4.6810 | 5.1199 | 4.6810 | 5.1199 | +2.398% | 2,605 | +13.674% |
| 2023-11-08 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 0.000% | 100 | +16.400% |
| 2023-11-03 | 5.0023 | 5.0023 | 5.0000 | 5.0000 | -0.990% | 3,546 | +16.400% |
| 2023-10-26 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -2.697% | 38,852 | +15.248% |
| 2023-10-24 | 5.1000 | 5.1900 | 5.0110 | 5.1900 | +2.976% | 1,090 | +12.139% |
| 2023-10-20 | 4.8200 | 5.0400 | 4.8200 | 5.0400 | -0.200% | 341 | +15.476% |
| 2023-10-12 | 5.0501 | 5.0501 | 5.0501 | 5.0501 | -2.132% | 800 | +15.245% |
| 2023-10-11 | 5.1701 | 5.1701 | 5.1601 | 5.1601 | +0.002% | 767 | +12.789% |
| 2023-10-10 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | +3.719% | 1,618 | +12.791% |
| 2023-10-06 | 4.9750 | 4.9750 | 4.9750 | 4.9750 | -7.528% | 458 | +16.985% |
| 2023-09-29 | 5.3000 | 5.3800 | 5.3000 | 5.3800 | +5.284% | 9,482 | +8.178% |
| 2023-09-28 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | -0.969% | 39,733 | +13.894% |
| 2023-09-27 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | -0.193% | 11,196 | +12.791% |
| 2023-09-22 | 4.9900 | 5.1700 | 4.9900 | 5.1700 | +3.607% | 143,124 | +12.573% |
| 2023-09-21 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | -4.589% | 659 | +16.633% |
| 2023-09-20 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | +0.192% | 860 | +11.281% |
| 2023-09-19 | 5.0100 | 5.2200 | 5.0100 | 5.2200 | +0.481% | 1,286 | +11.494% |
| 2023-09-18 | 5.1950 | 5.1950 | 5.1950 | 5.1950 | -1.981% | 2,052 | +12.031% |
| 2023-09-15 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +6.191% | 150 | +9.811% |
| 2023-09-12 | 4.9910 | 4.9910 | 4.9910 | 4.9910 | -0.479% | 123 | +16.610% |
| 2023-09-11 | 5.0150 | 5.0150 | 5.0150 | 5.0150 | -5.377% | 129 | +16.052% |
| 2023-09-07 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 0.000% | 516 | +9.811% |
| 2023-09-06 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -1.487% | 4,028 | +9.811% |
| 2023-09-01 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | +1.509% | 160 | +8.178% |
| 2023-08-23 | 5.3520 | 5.3520 | 5.3000 | 5.3000 | -3.459% | 29,544 | +9.811% |
| 2023-08-22 | 5.4899 | 5.4899 | 5.4899 | 5.4899 | +1.103% | 236 | +6.013% |
| 2023-08-16 | 5.3000 | 5.4300 | 5.3000 | 5.4300 | +2.451% | 72,962 | +7.182% |
| 2023-08-15 | 5.3010 | 5.3010 | 5.3001 | 5.3001 | -3.106% | 1,461 | +9.809% |
| 2023-08-14 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | -0.547% | 160 | +6.399% |
| 2023-08-04 | 5.5500 | 5.5500 | 5.5001 | 5.5001 | -0.089% | 470 | +5.816% |
| 2023-08-03 | 5.6200 | 5.6200 | 5.5050 | 5.5050 | -2.220% | 271 | +5.722% |
| 2023-07-28 | 5.6310 | 5.8150 | 5.6300 | 5.6300 | -0.354% | 1,777 | +3.375% |
| 2023-07-26 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +1.073% | 100 | +3.009% |
| 2023-07-21 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | -2.783% | 8,014 | +4.114% |
| 2023-07-14 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +5.023% | 130 | +1.217% |
| 2023-07-12 | 5.4750 | 5.4750 | 5.4750 | 5.4750 | +0.275% | 149 | +6.301% |
| 2023-07-10 | 5.2800 | 5.4600 | 5.2800 | 5.4600 | +1.113% | 3,074 | +6.593% |
| 2023-07-06 | 5.3700 | 5.3999 | 5.3700 | 5.3999 | -1.641% | 12,076 | +7.780% |
| 2023-06-30 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | +0.549% | 917 | +6.011% |
| 2023-06-23 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | -0.383% | 45,065 | +6.593% |
| 2023-06-22 | 5.6590 | 5.6590 | 5.4810 | 5.4810 | -2.819% | 346 | +6.185% |
| 2023-06-13 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | -2.759% | 770 | +3.191% |
| 2023-06-09 | 5.7600 | 5.8000 | 5.7600 | 5.8000 | +6.814% | 11,713 | +0.345% |
| 2023-06-07 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 0.000% | 250 | +7.182% |
| 2023-06-05 | 5.4310 | 5.4310 | 5.4300 | 5.4300 | -3.209% | 9,894 | +7.182% |
| 2023-06-01 | 5.6400 | 5.6400 | 5.6100 | 5.6100 | +4.860% | 12,237 | +3.743% |
| 2023-05-31 | 5.4790 | 5.4790 | 5.3500 | 5.3500 | -9.781% | 22,112 | +8.785% |
| 2023-05-08 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | -0.836% | 160 | -1.855% |
| 2023-05-05 | 5.8900 | 5.9800 | 5.8900 | 5.9800 | +2.573% | 200 | -2.676% |
| 2023-05-04 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | +0.517% | 3,177 | -0.172% |
| 2023-05-01 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +0.694% | 2,000 | +0.345% |
| 2023-04-28 | 5.8310 | 5.8310 | 5.7600 | 5.7600 | -0.260% | 24,122 | +1.042% |
| 2023-04-24 | 5.7750 | 5.7750 | 5.7750 | 5.7750 | -1.509% | 221 | +0.779% |
| 2023-04-20 | 5.7900 | 5.8635 | 5.7900 | 5.8635 | -4.966% | 422 | -0.742% |
| 2023-04-17 | 6.1699 | 6.1699 | 6.1699 | 6.1699 | +3.107% | 122 | -5.671% |
| 2023-04-14 | 5.8701 | 5.9840 | 5.8701 | 5.9840 | -1.336% | 502 | -2.741% |
| 2023-04-12 | 6.0650 | 6.0650 | 6.0650 | 6.0650 | +0.414% | 137 | -4.040% |
| 2023-04-11 | 6.0800 | 6.0800 | 6.0400 | 6.0400 | +3.072% | 923 | -3.642% |
| 2023-04-05 | 6.0000 | 6.1525 | 5.8600 | 5.8600 | -4.715% | 14,379 | -0.683% |
| 2023-03-31 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +3.013% | 220 | -5.366% |
| 2023-03-27 | 5.9701 | 5.9701 | 5.9701 | 5.9701 | +0.846% | 623 | -2.514% |
| 2023-03-24 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | -0.921% | 199 | -1.689% |
| 2023-03-23 | 5.9500 | 5.9750 | 5.9500 | 5.9750 | +1.100% | 2,570 | -2.594% |
| 2023-03-22 | 5.9200 | 5.9200 | 5.9100 | 5.9100 | -5.742% | 1,841 | -1.523% |
| 2023-03-08 | 6.4100 | 6.4100 | 6.2700 | 6.2700 | +1.292% | 20,975 | -7.177% |
| 2023-03-02 | 6.1900 | 6.1900 | 6.1900 | 6.1900 | -1.746% | 850 | -5.977% |
| 2023-03-01 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -2.628% | 940 | -7.619% |
| 2023-02-21 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | +3.190% | 218 | -10.046% |
| 2023-02-06 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | +0.642% | 3,512 | -7.177% |
| 2023-01-30 | 6.5499 | 6.5499 | 6.2300 | 6.2300 | -1.111% | 17,102 | -6.581% |
| 2023-01-20 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -0.631% | 100 | -7.619% |
| 2023-01-18 | 6.3400 | 6.3400 | 6.3400 | 6.3400 | -0.157% | 5,000 | -8.202% |
| 2023-01-17 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -0.936% | 1,726 | -8.346% |
| 2023-01-12 | 6.3560 | 6.4100 | 6.3560 | 6.4100 | +1.746% | 971 | -9.204% |
| 2023-01-11 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -4.108% | 44,633 | -7.619% |
| 2023-01-09 | 6.5699 | 6.5699 | 6.5699 | 6.5699 | +8.954% | 280 | -11.414% |
| 2022-12-29 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | +0.834% | 2,486 | -3.483% |
| 2022-12-27 | 5.9900 | 5.9900 | 5.9801 | 5.9801 | -1.966% | 532 | -2.677% |
| 2022-12-23 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +2.263% | 728 | -4.590% |
| 2022-12-22 | 5.9650 | 5.9650 | 5.9650 | 5.9650 | +1.601% | 156 | -2.431% |
| 2022-12-20 | 5.8710 | 5.8710 | 5.8710 | 5.8710 | +0.876% | 5,128 | -0.869% |
| 2022-12-19 | 5.8150 | 5.8200 | 5.8150 | 5.8200 | +0.086% | 1,382 | 0.000% |
| 2022-12-14 | 5.8150 | 5.8150 | 5.8150 | 5.8150 | -4.594% | 320 | +0.086% |
| 2022-12-13 | 6.0950 | 6.0950 | 6.0950 | 6.0950 | +3.480% | 322 | -4.512% |
| 2022-12-12 | 5.9100 | 5.9100 | 5.8900 | 5.8900 | -2.789% | 52,117 | -1.188% |
| 2022-12-08 | 6.0590 | 6.0590 | 6.0590 | 6.0590 | +2.869% | 373 | -3.945% |
| 2022-11-22 | 5.8900 | 5.8900 | 5.8900 | 5.8900 | -0.169% | 7,900 | -1.188% |
| 2022-11-21 | 5.8250 | 5.9000 | 5.8250 | 5.9000 | +0.837% | 15,400 | -1.356% |
| 2022-11-18 | 5.8510 | 6.0600 | 5.8510 | 5.8510 | -1.015% | 11,616 | -0.530% |
| 2022-11-16 | 5.9110 | 5.9110 | 5.9110 | 5.9110 | -0.655% | 545 | -1.540% |
| 2022-11-15 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +0.490% | 560 | -2.185% |
| 2022-11-10 | 5.9250 | 5.9250 | 5.9210 | 5.9210 | +2.439% | 517 | -1.706% |
| 2022-11-09 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | -3.811% | 1,546 | +0.692% |
| 2022-11-07 | 6.0090 | 6.0090 | 6.0090 | 6.0090 | +7.304% | 765 | -3.145% |
| 2022-10-26 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -5.708% | 20,000 | +3.929% |
| 2022-10-24 | 5.8050 | 5.9390 | 5.8050 | 5.9390 | +4.011% | 2,440 | -2.004% |
| 2022-10-21 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | -3.791% | 334 | +1.926% |
| 2022-10-20 | 5.9350 | 5.9350 | 5.9350 | 5.9350 | +5.417% | 5,716 | -1.938% |
| 2022-10-18 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | -5.378% | 5,201 | +3.375% |
| 2022-10-05 | 5.9510 | 5.9510 | 5.9500 | 5.9500 | -1.327% | 891 | -2.185% |
| 2022-09-30 | 5.8000 | 6.0300 | 5.8000 | 6.0300 | -1.309% | 2,368 | -3.483% |
| 2022-09-29 | 6.1100 | 6.1100 | 6.1100 | 6.1100 | -0.326% | 2,129 | -4.746% |
| 2022-09-28 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | -1.605% | 500 | -5.057% |
| 2022-09-27 | 6.2300 | 6.2300 | 6.2300 | 6.2300 | +2.467% | 2,004 | -6.581% |
| 2022-09-26 | 6.2800 | 6.2800 | 6.0800 | 6.0800 | -9.524% | 371 | -4.276% |
| 2022-09-21 | 6.7200 | 6.7200 | 6.7200 | 6.7200 | -1.176% | 15,180 | -13.393% |
| 2022-09-19 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +1.873% | 2,005 | -14.412% |
| 2022-09-14 | 6.6750 | 6.6750 | 6.6750 | 6.6750 | -0.075% | 29,417 | -12.809% |
| 2022-09-13 | 6.6800 | 6.6800 | 6.6800 | 6.6800 | +0.150% | 1,400 | -12.874% |
| 2022-09-07 | 6.6700 | 6.6700 | 6.6700 | 6.6700 | +0.301% | 3,870 | -12.744% |
| 2022-09-02 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -4.864% | 1,937 | -12.481% |
| 2022-08-25 | 6.6100 | 6.9900 | 6.6100 | 6.9900 | +5.255% | 2,381 | -16.738% |
| 2022-08-24 | 6.6410 | 6.6410 | 6.6410 | 6.6410 | -2.767% | 124 | -12.363% |
| 2022-08-23 | 6.6100 | 6.8300 | 6.6100 | 6.8300 | +1.637% | 1,160 | -14.788% |
| 2022-08-16 | 6.7200 | 6.7200 | 6.7200 | 6.7200 | -5.085% | 2,055 | -13.393% |
| 2022-08-12 | 6.8950 | 7.0800 | 6.8950 | 7.0800 | +1.505% | 6,282 | -17.797% |
| 2022-08-11 | 6.9750 | 6.9750 | 6.9750 | 6.9750 | +3.487% | 1,003 | -16.559% |
| 2022-08-04 | 6.7400 | 6.7400 | 6.7400 | 6.7400 | -2.035% | 537 | -13.650% |
| 2022-08-03 | 6.8800 | 6.8800 | 6.8800 | 6.8800 | -2.411% | 1,000 | -15.407% |
| 2022-07-27 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -0.564% | 153 | -17.447% |
| 2022-07-26 | 7.0900 | 7.0900 | 7.0900 | 7.0900 | +3.807% | 8,129 | -17.913% |
| 2022-07-21 | 6.8300 | 6.8300 | 6.8300 | 6.8300 | -0.727% | 50,000 | -14.788% |
| 2022-07-18 | 6.8800 | 6.8800 | 6.8800 | 6.8800 | -5.090% | 260 | -15.407% |
| 2022-07-12 | 7.2490 | 7.2490 | 7.2490 | 7.2490 | +6.057% | 397 | -19.713% |
| 2022-07-11 | 6.8300 | 6.8350 | 6.8300 | 6.8350 | -0.364% | 1,537 | -14.850% |
| 2022-07-05 | 7.2290 | 7.2290 | 6.8600 | 6.8600 | -5.249% | 1,583 | -15.160% |
| 2022-07-01 | 7.2000 | 7.2400 | 7.0025 | 7.2400 | +3.429% | 3,174 | -19.613% |
| 2022-06-30 | 6.8400 | 7.0000 | 6.8400 | 7.0000 | +5.740% | 11,017 | -16.857% |
| 2022-06-23 | 6.9200 | 6.9200 | 6.6200 | 6.6200 | -2.504% | 1,250 | -12.085% |
| 2022-06-22 | 6.7900 | 6.7900 | 6.7900 | 6.7900 | +1.343% | 327 | -14.286% |
| 2022-06-21 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +2.056% | 364 | -13.134% |
| 2022-06-14 | 6.5650 | 6.5650 | 6.5650 | 6.5650 | +1.941% | 850 | -11.348% |
| 2022-06-13 | 6.4300 | 6.4400 | 6.4300 | 6.4400 | -1.393% | 263 | -9.627% |
| 2022-06-01 | 6.5310 | 6.5310 | 6.5310 | 6.5310 | -0.760% | 823 | -10.887% |
| 2022-05-27 | 6.5810 | 6.5810 | 6.5810 | 6.5810 | +0.166% | 7,768 | -11.564% |
| 2022-05-25 | 6.6100 | 6.6100 | 6.5701 | 6.5701 | -2.318% | 7,458 | -11.417% |
| 2022-05-24 | 6.7260 | 6.7260 | 6.7260 | 6.7260 | -1.882% | 106 | -13.470% |
| 2022-05-20 | 6.8300 | 6.8550 | 6.6900 | 6.8550 | -0.340% | 6,139 | -15.098% |
| 2022-05-19 | 6.8784 | 6.8784 | 6.8784 | 6.8784 | +1.004% | 116 | -15.387% |
| 2022-05-18 | 6.8100 | 6.8100 | 6.8100 | 6.8100 | +1.794% | 4,558 | -14.537% |
| 2022-05-09 | 6.6910 | 6.6910 | 6.6900 | 6.6900 | -1.618% | 648 | -13.004% |
| 2022-05-05 | 6.9600 | 6.9600 | 6.8000 | 6.8000 | +0.443% | 1,000 | -14.412% |
| 2022-04-28 | 6.7500 | 6.7700 | 6.7500 | 6.7700 | +1.652% | 3,459 | -14.032% |
| 2022-04-27 | 6.6900 | 6.6900 | 6.5900 | 6.6600 | -1.128% | 29,842 | -12.613% |
| 2022-04-26 | 6.7360 | 6.7360 | 6.7360 | 6.7360 | +0.089% | 1,086 | -13.599% |
| 2022-04-21 | 6.9000 | 6.9000 | 6.7300 | 6.7300 | -2.746% | 519 | -13.522% |
| 2022-04-20 | 6.9500 | 6.9500 | 6.9200 | 6.9200 | -0.433% | 390 | -15.896% |
| 2022-04-19 | 7.0400 | 7.0400 | 6.9500 | 6.9501 | +1.004% | 13,981 | -16.260% |
| 2022-04-05 | 7.0450 | 7.0450 | 6.8800 | 6.8810 | -0.131% | 634 | -15.419% |
| 2022-04-01 | 6.8900 | 6.8900 | 6.8900 | 6.8900 | +1.324% | 500 | -15.530% |
| 2022-03-21 | 6.6601 | 6.8000 | 6.6601 | 6.8000 | +5.426% | 1,263 | -14.412% |
| 2022-03-14 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -0.769% | 3,713 | -9.767% |
| 2022-03-11 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +0.464% | 27,650 | -10.462% |
| 2022-03-10 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | -1.070% | 2,856 | -10.046% |
| 2022-03-07 | 6.5400 | 6.5400 | 6.5400 | 6.5400 | +5.911% | 2,243 | -11.009% |
| 2022-03-03 | 6.2000 | 6.4600 | 6.1750 | 6.1750 | -2.062% | 8,251 | -5.749% |
| 2022-02-28 | 6.3050 | 6.3050 | 6.3050 | 6.3050 | -3.520% | 109 | -7.692% |
| 2022-02-24 | 6.5350 | 6.5350 | 6.5350 | 6.5350 | -6.509% | 213 | -10.941% |
| 2022-02-15 | 6.9958 | 6.9958 | 6.9805 | 6.9900 | +0.590% | 1,841 | -16.738% |
| 2022-02-11 | 6.8850 | 6.9490 | 6.8850 | 6.9490 | +9.004% | 883 | -16.247% |
| 2022-02-10 | 6.3750 | 6.3750 | 6.3750 | 6.3750 | -0.701% | 253 | -8.706% |
| 2022-02-09 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | -7.878% | 994 | -9.346% |
| 2022-02-03 | 6.9690 | 6.9690 | 6.9690 | 6.9690 | +3.551% | 226 | -16.487% |
| 2022-02-02 | 6.7300 | 6.8650 | 6.7300 | 6.7300 | -0.370% | 3,151 | -13.522% |
| 2022-01-27 | 6.7550 | 6.7550 | 6.7550 | 6.7550 | -3.486% | 5,880 | -13.842% |
| 2022-01-24 | 6.9990 | 6.9990 | 6.9990 | 6.9990 | 0.000% | 574 | -16.845% |
| 2022-01-21 | 6.9990 | 6.9990 | 6.9990 | 6.9990 | +2.926% | 234 | -16.845% |
| 2022-01-18 | 6.6000 | 6.8000 | 6.6000 | 6.8000 | +2.256% | 4,560 | -14.412% |
| 2022-01-13 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +2.308% | 11,772 | -12.481% |
| 2022-01-11 | 6.3600 | 6.6350 | 6.3600 | 6.5000 | +2.605% | 30,801 | -10.462% |
| 2022-01-10 | 6.3350 | 6.3350 | 6.3350 | 6.3350 | -0.393% | 192 | -8.129% |
| 2022-01-07 | 6.3600 | 6.3600 | 6.3600 | 6.3600 | +0.792% | 350 | -8.491% |
| 2022-01-06 | 6.3100 | 6.3100 | 6.3100 | 6.3100 | -3.649% | 2,827 | -7.765% |
| 2022-01-05 | 6.1500 | 6.5490 | 6.1500 | 6.5490 | +8.069% | 612 | -11.131% |
| 2022-01-03 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | -2.525% | 8,000 | -3.960% |
| 2021-12-31 | 6.2170 | 6.2170 | 6.2170 | 6.2170 | 0.000% | 820 | -6.386% |