Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 1.030 | 1.030 | 0.9800 | 1.000 | 2,983 | -0.00(-0.13%) |
Jun 06, 2024 | 1.010 | 1.010 | 1.000 | 1.001 | 1,878 | -0.01(-0.86%) |
Jun 05, 2024 | 0.9805 | 1.010 | 0.9805 | 1.010 | 1,655 | +0.00(+0.02%) |
Jun 04, 2024 | 1.000 | 1.010 | 0.9900 | 1.010 | 1,841 | -0.00(-0.01%) |
Jun 03, 2024 | 0.9500 | 1.010 | 0.9482 | 1.010 | 15,581 | +0.02(+2.01%) |
May 31, 2024 | 0.9900 | 1.010 | 0.9300 | 0.9900 | 26,001 | +0.04(+4.21%) |
May 30, 2024 | 1.000 | 1.005 | 0.9500 | 0.9500 | 18,655 | -0.06(-5.94%) |
May 29, 2024 | 1.000 | 1.020 | 0.9501 | 1.010 | 5,731 | -0.01(-0.98%) |
May 28, 2024 | 0.9400 | 1.020 | 0.9400 | 1.020 | 11,541 | +0.00(+0.00%) |
May 24, 2024 | 0.8725 | 1.040 | 0.8725 | 1.020 | 32,691 | +0.05(+4.88%) |
May 23, 2024 | 1.000 | 1.000 | 0.9660 | 0.9725 | 19,334 | -0.03(-2.75%) |
May 22, 2024 | 1.000 | 1.000 | 0.9657 | 1.000 | 8,233 | -0.01(-0.99%) |
May 21, 2024 | 0.9600 | 1.010 | 0.9600 | 1.010 | 6,171 | -0.02(-1.67%) |
May 20, 2024 | 0.9900 | 1.040 | 0.9594 | 1.027 | 38,547 | -0.02(-2.17%) |
May 17, 2024 | 1.050 | 1.050 | 1.030 | 1.050 | 19,696 | +0.04(+3.96%) |
May 16, 2024 | 1.040 | 1.040 | 0.9700 | 1.010 | 10,520 | -0.00(-0.01%) |
May 15, 2024 | 1.028 | 1.030 | 1.010 | 1.010 | 3,233 | -0.03(-2.85%) |
May 14, 2024 | 1.010 | 1.040 | 1.000 | 1.040 | 7,346 | +0.00(+0.00%) |
May 13, 2024 | 1.025 | 1.040 | 0.9900 | 1.040 | 23,529 | -0.01(-0.98%) |
May 10, 2024 | 1.050 | 1.050 | 1.050 | 1.050 | 153 | +0.00(+0.15%) |
May 09, 2024 | 1.040 | 1.048 | 1.025 | 1.048 | 1,081 | -0.00(-0.15%) |
May 08, 2024 | 1.010 | 1.050 | 1.010 | 1.050 | 2,974 | +0.02(+1.54%) |
May 07, 2024 | 1.040 | 1.060 | 0.9901 | 1.034 | 8,594 | -0.03(-2.44%) |
May 06, 2024 | 0.9900 | 1.085 | 0.9900 | 1.060 | 4,283 | +0.04(+3.94%) |
May 03, 2024 | 1.020 | 1.020 | 1.001 | 1.020 | 4,664 | +0.02(+1.98%) |
May 02, 2024 | 1.069 | 1.069 | 1.000 | 1.000 | 8,820 | -0.05(-4.76%) |
May 01, 2024 | 1.040 | 1.070 | 1.020 | 1.050 | 12,814 | +0.04(+3.96%) |
Apr 30, 2024 | 1.000 | 1.080 | 1.000 | 1.010 | 10,050 | -0.05(-4.71%) |
Apr 29, 2024 | 1.081 | 1.081 | 1.050 | 1.060 | 3,459 | -0.02(-1.86%) |
Apr 26, 2024 | 1.060 | 1.080 | 1.050 | 1.080 | 5,078 | +0.00(+0.00%) |
Apr 25, 2024 | 1.110 | 1.110 | 1.060 | 1.080 | 3,258 | -0.02(-1.82%) |
Apr 24, 2024 | 1.080 | 1.110 | 1.050 | 1.100 | 12,417 | +0.00(+0.02%) |
Apr 23, 2024 | 1.050 | 1.110 | 1.040 | 1.100 | 5,868 | +0.05(+4.68%) |
Apr 22, 2024 | 1.000 | 1.060 | 0.9800 | 1.051 | 34,306 | -0.01(-0.89%) |
Apr 19, 2024 | 1.050 | 1.110 | 1.040 | 1.060 | 25,464 | -0.04(-3.64%) |
Apr 18, 2024 | 1.090 | 1.110 | 1.050 | 1.100 | 20,451 | +0.09(+9.14%) |
Apr 17, 2024 | 1.040 | 1.044 | 1.000 | 1.008 | 15,028 | -0.07(-6.68%) |
Apr 16, 2024 | 1.150 | 1.150 | 1.060 | 1.080 | 10,049 | -0.02(-1.82%) |
Apr 15, 2024 | 1.081 | 1.110 | 1.081 | 1.100 | 8,385 | +0.00(+0.00%) |
Apr 12, 2024 | 1.055 | 1.220 | 1.055 | 1.100 | 101,231 | +0.05(+4.76%) |
Apr 11, 2024 | 1.020 | 1.080 | 1.020 | 1.050 | 24,754 | +0.01(+0.96%) |
Apr 10, 2024 | 1.020 | 1.040 | 1.020 | 1.040 | 14,064 | +0.00(+0.00%) |
Apr 09, 2024 | 1.040 | 1.040 | 0.9850 | 1.040 | 15,466 | +0.00(+0.00%) |
Apr 08, 2024 | 1.010 | 1.040 | 0.9950 | 1.040 | 14,476 | +0.03(+2.95%) |
Apr 05, 2024 | 1.050 | 1.050 | 1.010 | 1.010 | 9,768 | -0.03(-2.84%) |
Apr 04, 2024 | 1.060 | 1.060 | 1.030 | 1.040 | 7,242 | +0.02(+1.93%) |
Apr 03, 2024 | 1.030 | 1.050 | 1.020 | 1.020 | 5,008 | -0.01(-0.97%) |
Apr 02, 2024 | 1.040 | 1.050 | 1.030 | 1.030 | 2,604 | -0.03(-2.83%) |
Apr 01, 2024 | 1.050 | 1.060 | 1.030 | 1.060 | 4,043 | +0.00(+0.00%) |
Mar 28, 2024 | 1.020 | 1.060 | 1.015 | 1.060 | 6,366 | -0.01(-0.93%) |
Mar 27, 2024 | 1.020 | 1.070 | 1.020 | 1.070 | 2,458 | +0.01(+0.94%) |
Mar 26, 2024 | 1.050 | 1.080 | 1.000 | 1.060 | 27,098 | +0.01(+0.95%) |
Mar 25, 2024 | 1.070 | 1.090 | 1.020 | 1.050 | 4,690 | -0.04(-3.67%) |
Mar 22, 2024 | 1.120 | 1.120 | 1.085 | 1.090 | 7,496 | +0.02(+1.87%) |
Mar 21, 2024 | 1.093 | 1.100 | 1.063 | 1.070 | 2,779 | -0.05(-4.46%) |
Mar 20, 2024 | 1.051 | 1.120 | 1.051 | 1.120 | 6,128 | +0.06(+5.66%) |
Mar 19, 2024 | 1.050 | 1.100 | 1.050 | 1.060 | 2,587 | -0.04(-3.64%) |
Mar 18, 2024 | 1.050 | 1.100 | 0.9900 | 1.100 | 32,179 | +0.07(+6.80%) |
Mar 15, 2024 | 1.050 | 1.060 | 1.020 | 1.030 | 9,838 | -0.03(-2.83%) |
Mar 14, 2024 | 1.030 | 1.060 | 1.020 | 1.060 | 3,381 | -0.01(-1.40%) |
Mar 13, 2024 | 1.010 | 1.085 | 1.010 | 1.075 | 16,457 | +0.01(+1.42%) |
Mar 12, 2024 | 1.020 | 1.070 | 1.010 | 1.060 | 10,738 | +0.05(+4.95%) |
Mar 11, 2024 | 1.100 | 1.130 | 0.9703 | 1.010 | 25,685 | -0.05(-4.72%) |
Mar 08, 2024 | 1.070 | 1.070 | 1.045 | 1.060 | 6,257 | -0.06(-5.36%) |
Mar 07, 2024 | 1.096 | 1.130 | 1.080 | 1.120 | 14,446 | -0.02(-1.75%) |
Mar 06, 2024 | 1.110 | 1.140 | 1.044 | 1.140 | 11,299 | -0.01(-0.87%) |
Mar 05, 2024 | 1.050 | 1.150 | 1.050 | 1.150 | 16,180 | +0.09(+8.49%) |
Mar 04, 2024 | 1.090 | 1.180 | 1.059 | 1.060 | 13,977 | -0.02(-1.85%) |
Mar 01, 2024 | 1.170 | 1.170 | 1.080 | 1.080 | 8,766 | -0.05(-4.42%) |
Feb 29, 2024 | 1.130 | 1.150 | 1.120 | 1.130 | 3,253 | +0.00(+0.00%) |
Feb 28, 2024 | 1.240 | 1.240 | 1.130 | 1.130 | 5,104 | +0.07(+6.60%) |
Feb 27, 2024 | 1.160 | 1.160 | 1.060 | 1.060 | 11,151 | -0.11(-9.40%) |
Feb 26, 2024 | 1.170 | 1.200 | 1.170 | 1.170 | 4,812 | -0.01(-0.43%) |
Feb 23, 2024 | 1.270 | 1.270 | 1.025 | 1.175 | 62,102 | -0.09(-7.48%) |
Feb 22, 2024 | 1.343 | 1.343 | 1.270 | 1.270 | 13,415 | +0.01(+0.79%) |
Feb 21, 2024 | 1.340 | 1.340 | 1.250 | 1.260 | 43,490 | -0.04(-3.08%) |
Feb 20, 2024 | 1.280 | 1.336 | 1.280 | 1.300 | 22,921 | -0.03(-2.26%) |
Feb 16, 2024 | 1.381 | 1.381 | 1.270 | 1.330 | 35,120 | -0.09(-6.34%) |
Feb 15, 2024 | 1.380 | 1.510 | 1.280 | 1.420 | 63,015 | +0.04(+2.90%) |
Feb 14, 2024 | 1.380 | 1.460 | 1.380 | 1.380 | 50,553 | -0.12(-7.72%) |
Feb 13, 2024 | 1.300 | 1.520 | 1.210 | 1.496 | 776,169 | +0.14(+10.41%) |
Feb 12, 2024 | 1.385 | 1.403 | 1.330 | 1.355 | 17,025 | -0.02(-1.13%) |
Feb 09, 2024 | 1.420 | 1.450 | 1.370 | 1.370 | 4,642 | +0.00(+0.00%) |
Feb 08, 2024 | 1.360 | 1.430 | 1.360 | 1.370 | 11,738 | +0.01(+0.74%) |
Feb 07, 2024 | 1.380 | 1.405 | 1.320 | 1.360 | 7,854 | -0.01(-0.73%) |
Feb 06, 2024 | 1.460 | 1.500 | 1.370 | 1.370 | 8,666 | -0.13(-8.67%) |
Feb 05, 2024 | 1.360 | 1.520 | 1.350 | 1.500 | 46,664 | +0.06(+4.17%) |
Feb 02, 2024 | 1.341 | 1.450 | 1.341 | 1.440 | 8,911 | +0.10(+7.46%) |
Feb 01, 2024 | 1.410 | 1.420 | 1.340 | 1.340 | 7,759 | -0.05(-3.60%) |
Jan 31, 2024 | 1.300 | 1.410 | 1.300 | 1.390 | 12,624 | +0.03(+2.21%) |
Jan 30, 2024 | 1.330 | 1.420 | 1.300 | 1.360 | 18,440 | +0.07(+5.43%) |
Jan 29, 2024 | 1.350 | 1.400 | 1.270 | 1.290 | 36,305 | -0.07(-5.15%) |
Jan 26, 2024 | 1.390 | 1.410 | 1.320 | 1.360 | 14,301 | -0.03(-2.16%) |
Jan 25, 2024 | 1.400 | 1.410 | 1.320 | 1.390 | 77,184 | -0.02(-1.42%) |
Jan 24, 2024 | 1.510 | 1.510 | 1.410 | 1.410 | 41,590 | -0.12(-7.84%) |
Jan 23, 2024 | 1.460 | 1.540 | 1.440 | 1.530 | 25,552 | +0.04(+2.68%) |
Jan 22, 2024 | 1.490 | 1.520 | 1.430 | 1.490 | 29,080 | -0.06(-3.87%) |
Jan 19, 2024 | 1.530 | 1.600 | 1.390 | 1.550 | 46,776 | +0.01(+0.65%) |
Jan 18, 2024 | 1.490 | 1.610 | 1.400 | 1.540 | 112,470 | +0.02(+1.32%) |
Jan 17, 2024 | 1.360 | 1.580 | 1.360 | 1.520 | 212,217 | +0.01(+0.66%) |
Jan 16, 2024 | 1.500 | 1.790 | 1.300 | 1.510 | 4,403,731 | +0.16(+11.85%) |
Jan 12, 2024 | 1.390 | 1.400 | 1.350 | 1.350 | 2,625 | +0.02(+1.50%) |
Jan 11, 2024 | 1.380 | 1.440 | 1.310 | 1.330 | 14,219 | +0.01(+0.76%) |
Jan 10, 2024 | 1.360 | 1.400 | 1.260 | 1.320 | 19,155 | +0.01(+0.76%) |
Jan 09, 2024 | 1.440 | 1.440 | 1.305 | 1.310 | 8,652 | -0.04(-2.96%) |
Jan 08, 2024 | 1.292 | 1.350 | 1.292 | 1.350 | 2,686 | +0.03(+2.27%) |
Jan 05, 2024 | 1.350 | 1.420 | 1.310 | 1.320 | 8,820 | -0.06(-4.35%) |
Jan 04, 2024 | 1.400 | 1.400 | 1.380 | 1.380 | 665 | -0.05(-3.50%) |
Jan 03, 2024 | 1.350 | 1.430 | 1.350 | 1.430 | 3,260 | +0.00(+0.00%) |
Jan 02, 2024 | 1.390 | 1.440 | 1.390 | 1.430 | 1,802 | -0.04(-2.72%) |
Dec 29, 2023 | 1.500 | 1.570 | 1.290 | 1.470 | 18,613 | -0.06(-3.92%) |
Dec 28, 2023 | 1.510 | 1.570 | 1.440 | 1.530 | 22,953 | +0.03(+2.00%) |
Dec 27, 2023 | 1.510 | 1.570 | 1.500 | 1.500 | 15,614 | -0.01(-0.66%) |
Dec 26, 2023 | 1.430 | 1.610 | 1.430 | 1.510 | 10,395 | +0.01(+0.67%) |
Dec 22, 2023 | 1.410 | 1.570 | 1.390 | 1.500 | 19,047 | +0.06(+4.17%) |
Dec 21, 2023 | 1.370 | 1.445 | 1.320 | 1.440 | 13,904 | +0.02(+1.41%) |
Dec 20, 2023 | 1.310 | 1.430 | 1.290 | 1.420 | 9,923 | +0.04(+2.90%) |
Dec 19, 2023 | 1.380 | 1.380 | 1.380 | 1.380 | 1,267 | -0.01(-0.72%) |
Dec 18, 2023 | 1.380 | 1.430 | 1.370 | 1.390 | 3,829 | -0.04(-2.80%) |
Dec 15, 2023 | 1.400 | 1.490 | 1.363 | 1.430 | 17,535 | +0.02(+1.42%) |
Dec 14, 2023 | 1.380 | 1.430 | 1.360 | 1.410 | 19,720 | +0.04(+2.93%) |
Dec 13, 2023 | 1.360 | 1.410 | 1.340 | 1.370 | 14,059 | -0.03(-2.15%) |
Dec 12, 2023 | 1.404 | 1.430 | 1.300 | 1.400 | 11,796 | -0.04(-2.78%) |
Dec 11, 2023 | 1.410 | 1.485 | 1.260 | 1.440 | 26,392 | -0.02(-1.37%) |
Dec 08, 2023 | 1.430 | 1.470 | 1.420 | 1.460 | 10,263 | -0.02(-1.35%) |
Dec 07, 2023 | 1.360 | 1.500 | 1.360 | 1.480 | 57,103 | +0.09(+6.47%) |
Dec 06, 2023 | 1.670 | 1.670 | 1.380 | 1.390 | 80,768 | -0.21(-13.13%) |
Dec 05, 2023 | 1.750 | 1.750 | 1.590 | 1.600 | 28,420 | -0.06(-3.61%) |
Dec 04, 2023 | 1.690 | 1.700 | 1.650 | 1.660 | 13,574 | -0.04(-2.35%) |
Dec 01, 2023 | 1.670 | 1.700 | 1.670 | 1.700 | 2,160 | +0.08(+4.94%) |
Nov 30, 2023 | 1.700 | 1.750 | 1.580 | 1.620 | 37,232 | -0.09(-5.26%) |
Nov 29, 2023 | 1.720 | 1.790 | 1.690 | 1.710 | 18,361 | -0.06(-3.39%) |
Nov 28, 2023 | 1.780 | 1.820 | 1.450 | 1.770 | 54,150 | -0.03(-1.67%) |
Nov 27, 2023 | 1.820 | 1.870 | 1.730 | 1.800 | 28,011 | -0.02(-1.10%) |
Nov 24, 2023 | 1.850 | 1.850 | 1.760 | 1.820 | 20,051 | +0.06(+3.41%) |
Nov 22, 2023 | 1.710 | 1.810 | 1.710 | 1.760 | 18,633 | +0.02(+1.15%) |
Nov 21, 2023 | 1.813 | 1.813 | 1.710 | 1.740 | 34,394 | -0.01(-0.57%) |
Nov 20, 2023 | 1.742 | 1.845 | 1.690 | 1.750 | 69,232 | -0.04(-2.23%) |
Nov 17, 2023 | 1.730 | 1.790 | 1.690 | 1.790 | 13,531 | +0.08(+4.68%) |
Nov 16, 2023 | 1.760 | 1.790 | 1.710 | 1.710 | 9,455 | -0.12(-6.56%) |
Nov 15, 2023 | 1.840 | 1.850 | 1.750 | 1.830 | 39,518 | -0.01(-0.54%) |
Nov 14, 2023 | 1.760 | 1.860 | 1.740 | 1.840 | 43,020 | +0.14(+8.24%) |
Nov 13, 2023 | 1.550 | 1.850 | 1.550 | 1.700 | 47,413 | +0.14(+8.97%) |
Nov 10, 2023 | 1.740 | 1.750 | 1.350 | 1.560 | 76,657 | -0.20(-11.36%) |
Nov 09, 2023 | 2.000 | 2.050 | 1.760 | 1.760 | 90,476 | -0.25(-12.44%) |
Nov 08, 2023 | 2.020 | 2.130 | 2.000 | 2.010 | 148,620 | -0.05(-2.19%) |
Nov 07, 2023 | 1.890 | 2.140 | 1.806 | 2.055 | 172,305 | +0.13(+6.48%) |
Nov 06, 2023 | 1.700 | 2.010 | 1.700 | 1.930 | 338,238 | +0.33(+20.62%) |
Nov 03, 2023 | 1.560 | 1.740 | 1.560 | 1.600 | 112,391 | +0.04(+2.56%) |
Nov 02, 2023 | 1.490 | 1.650 | 1.440 | 1.560 | 73,501 | +0.10(+6.85%) |