Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 1.078 | 1.079 | 1.076 | 1.077 | 161,174 | -0.00(-0.12%) |
May 09, 2024 | 1.078 | 1.079 | 1.078 | 1.078 | 4,676 | +0.00(+0.34%) |
May 08, 2024 | 1.075 | 1.075 | 1.075 | 1.075 | 4,631 | -0.00(-0.03%) |
May 07, 2024 | 1.075 | 1.076 | 1.075 | 1.075 | 4,449 | -0.00(-0.15%) |
May 06, 2024 | 1.077 | 1.077 | 1.077 | 1.077 | 4,286 | +0.00(+0.03%) |
May 05, 2024 | 1.076 | 1.076 | 1.076 | 1.076 | 1,143 | +0.00(+0.01%) |
May 03, 2024 | 1.073 | 1.081 | 1.072 | 1.076 | 229,380 | +0.00(+0.31%) |
May 02, 2024 | 1.073 | 1.073 | 1.072 | 1.073 | 5,422 | +0.00(+0.14%) |
May 01, 2024 | 1.071 | 1.072 | 1.071 | 1.072 | 9,143 | +0.00(+0.46%) |
Apr 30, 2024 | 1.067 | 1.067 | 1.067 | 1.067 | 5,656 | -0.01(-0.47%) |
Apr 29, 2024 | 1.072 | 1.072 | 1.072 | 1.072 | 5,104 | +0.00(+0.11%) |
Apr 28, 2024 | 1.070 | 1.070 | 1.069 | 1.070 | 1,501 | +0.00(+0.10%) |
Apr 26, 2024 | 1.073 | 1.075 | 1.067 | 1.069 | 202,472 | -0.00(-0.34%) |
Apr 25, 2024 | 1.073 | 1.073 | 1.073 | 1.073 | 4,243 | +0.00(+0.31%) |
Apr 24, 2024 | 1.070 | 1.070 | 1.069 | 1.070 | 4,901 | -0.00(-0.06%) |
Apr 23, 2024 | 1.070 | 1.070 | 1.070 | 1.070 | 4,609 | +0.01(+0.47%) |
Apr 22, 2024 | 1.065 | 1.066 | 1.065 | 1.065 | 4,770 | -0.00(-0.07%) |
Apr 21, 2024 | 1.066 | 1.066 | 1.066 | 1.066 | 1,674 | +0.00(+0.03%) |
Apr 19, 2024 | 1.064 | 1.068 | 1.061 | 1.066 | 268,153 | +0.00(+0.15%) |
Apr 18, 2024 | 1.064 | 1.064 | 1.064 | 1.064 | 4,963 | -0.00(-0.30%) |
Apr 17, 2024 | 1.067 | 1.068 | 1.067 | 1.067 | 6,116 | +0.01(+0.48%) |
Apr 16, 2024 | 1.062 | 1.062 | 1.061 | 1.062 | 8,473 | -0.00(-0.04%) |
Apr 15, 2024 | 1.062 | 1.063 | 1.062 | 1.063 | 6,272 | -0.00(-0.20%) |
Apr 14, 2024 | 1.064 | 1.065 | 1.064 | 1.065 | 2,632 | +0.00(+0.05%) |
Apr 12, 2024 | 1.073 | 1.073 | 1.062 | 1.064 | 230,553 | -0.01(-0.80%) |
Apr 11, 2024 | 1.073 | 1.073 | 1.073 | 1.073 | 4,234 | -0.00(-0.16%) |
Apr 10, 2024 | 1.074 | 1.074 | 1.074 | 1.074 | 6,903 | -0.01(-1.06%) |
Apr 09, 2024 | 1.086 | 1.086 | 1.086 | 1.086 | 6,407 | -0.00(-0.02%) |
Apr 08, 2024 | 1.086 | 1.086 | 1.086 | 1.086 | 7,166 | +0.00(+0.27%) |
Apr 07, 2024 | 1.084 | 1.084 | 1.083 | 1.083 | 2,272 | -0.00(-0.05%) |
Apr 05, 2024 | 1.084 | 1.085 | 1.079 | 1.084 | 206,476 | +0.00(+0.01%) |
Apr 04, 2024 | 1.084 | 1.084 | 1.084 | 1.084 | 12,385 | -0.00(-0.01%) |
Apr 03, 2024 | 1.084 | 1.084 | 1.083 | 1.084 | 5,671 | +0.01(+0.65%) |
Apr 02, 2024 | 1.077 | 1.077 | 1.077 | 1.077 | 5,085 | +0.00(+0.29%) |
Apr 01, 2024 | 1.074 | 1.074 | 1.074 | 1.074 | 5,226 | -0.01(-0.47%) |
Mar 31, 2024 | 1.079 | 1.080 | 1.079 | 1.079 | 2,375 | -0.00(-0.08%) |
Mar 29, 2024 | 1.079 | 1.081 | 1.077 | 1.080 | 104,591 | +0.00(+0.05%) |
Mar 28, 2024 | 1.079 | 1.079 | 1.079 | 1.079 | 14,412 | -0.00(-0.21%) |
Mar 27, 2024 | 1.081 | 1.081 | 1.081 | 1,462 | -0.00(-0.17%) | |
Mar 26, 2024 | 1.083 | 1.083 | 1.083 | 1.083 | 4,629 | -0.00(-0.05%) |
Mar 25, 2024 | 1.084 | 1.084 | 1.084 | 770 | +0.00(+0.26%) | |
Mar 24, 2024 | 1.081 | 1.081 | 1.081 | 1.081 | 1,366 | +0.00(+0.01%) |
Mar 22, 2024 | 1.086 | 1.087 | 1.080 | 1.081 | 177,644 | -0.01(-0.49%) |
Mar 21, 2024 | 1.086 | 1.086 | 1.086 | 876 | -0.01(-0.66%) | |
Mar 20, 2024 | 1.092 | 1.093 | 1.093 | 1.093 | 10,111 | +0.01(+0.64%) |
Mar 19, 2024 | 1.087 | 1.087 | 1.086 | 1.086 | 6,921 | -0.00(-0.08%) |
Mar 18, 2024 | 1.087 | 1.087 | 1.087 | 1.087 | 5,967 | -0.00(-0.11%) |
Mar 17, 2024 | 1.089 | 1.089 | 1.088 | 1.088 | 2,046 | -0.00(-0.04%) |
Mar 15, 2024 | 1.088 | 1.090 | 1.087 | 1.089 | 179,063 | +0.00(+0.03%) |
Mar 14, 2024 | 1.089 | 1.088 | 1.088 | 966 | -0.01(-0.60%) | |
Mar 13, 2024 | 1.095 | 1.095 | 1.095 | 871 | +0.00(+0.20%) | |
Mar 12, 2024 | 1.093 | 1.093 | 1.093 | 801 | +0.00(+0.01%) | |
Mar 11, 2024 | 1.093 | 1.093 | 1.093 | 1.093 | 8,134 | -0.00(-0.11%) |
Mar 10, 2024 | 1.094 | 1.094 | 1.094 | 582 | +0.00(+0.00%) | |
Mar 08, 2024 | 1.095 | 1.098 | 1.092 | 1.094 | 256,211 | -0.00(-0.09%) |
Mar 07, 2024 | 1.095 | 1.095 | 1.095 | 1.095 | 5,453 | +0.01(+0.46%) |
Mar 06, 2024 | 1.090 | 1.090 | 1.090 | 1.090 | 3,326 | +0.00(+0.38%) |
Mar 05, 2024 | 1.086 | 1.086 | 1.086 | 1.086 | 4,024 | +0.00(+0.02%) |
Mar 04, 2024 | 1.086 | 1.086 | 1.085 | 1.086 | 5,387 | +0.00(+0.12%) |
Mar 03, 2024 | 1.084 | 1.084 | 1.084 | 1.084 | 1,067 | +0.00(+0.04%) |
Mar 01, 2024 | 1.081 | 1.084 | 1.080 | 1.084 | 229,153 | +0.00(+0.34%) |
Feb 29, 2024 | 1.081 | 1.080 | 1.080 | 773 | -0.00(-0.34%) | |
Feb 28, 2024 | 1.084 | 1.084 | 1.084 | 1,099 | -0.00(-0.04%) | |
Feb 27, 2024 | 1.084 | 1.085 | 1.084 | 1.084 | 3,224 | -0.00(-0.04%) |
Feb 26, 2024 | 1.085 | 1.085 | 1.085 | 843 | +0.00(+0.26%) | |
Feb 25, 2024 | 1.082 | 1.082 | 1.082 | 1.082 | 813 | -0.00(-0.01%) |
Feb 23, 2024 | 1.082 | 1.084 | 1.081 | 1.082 | 216,056 | -0.00(-0.03%) |
Feb 22, 2024 | 1.082 | 1.083 | 1.082 | 1.083 | 3,019 | +0.00(+0.03%) |
Feb 21, 2024 | 1.082 | 1.082 | 1.082 | 1.082 | 3,262 | +0.00(+0.12%) |
Feb 20, 2024 | 1.081 | 1.081 | 1.081 | 1,155 | +0.00(+0.30%) | |
Feb 19, 2024 | 1.078 | 1.078 | 1.078 | 1.078 | 3,418 | -0.00(-0.03%) |
Feb 18, 2024 | 1.078 | 1.078 | 1.078 | 1.078 | 861 | +0.00(+0.03%) |
Feb 16, 2024 | 1.077 | 1.079 | 1.073 | 1.078 | 234,342 | +0.00(+0.02%) |
Feb 15, 2024 | 1.077 | 1.078 | 1.077 | 1.078 | 2,675 | +0.00(+0.42%) |
Feb 14, 2024 | 1.073 | 1.073 | 1.073 | 1.073 | 2,542 | +0.00(+0.19%) |
Feb 13, 2024 | 1.071 | 1.071 | 1.071 | 1.071 | 3,164 | -0.01(-0.57%) |
Feb 12, 2024 | 1.077 | 1.077 | 1.077 | 1.077 | 2,602 | -0.00(-0.21%) |
Feb 11, 2024 | 1.078 | 1.079 | 1.079 | 1.079 | 869 | +0.00(+0.09%) |
Feb 09, 2024 | 1.078 | 1.079 | 1.076 | 1.078 | 221,894 | +0.00(+0.09%) |
Feb 08, 2024 | 1.078 | 1.078 | 1.077 | 1.078 | 2,912 | -0.00(-0.01%) |
Feb 07, 2024 | 1.077 | 1.078 | 1.077 | 1.078 | 3,004 | +0.00(+0.19%) |
Feb 06, 2024 | 1.076 | 1.075 | 1.076 | 1,093 | +0.00(+0.12%) | |
Feb 05, 2024 | 1.074 | 1.074 | 1.074 | 533 | -0.00(-0.26%) | |
Feb 04, 2024 | 1.079 | 1.078 | 1.077 | 1.077 | 1,508 | -0.00(-0.16%) |
Feb 02, 2024 | 1.087 | 1.090 | 1.078 | 1.079 | 259,402 | -0.01(-0.80%) |
Feb 01, 2024 | 1.087 | 1.088 | 1.087 | 1.087 | 3,144 | +0.01(+0.57%) |
Jan 31, 2024 | 1.082 | 1.082 | 1.081 | 1.081 | 2,980 | -0.00(-0.28%) |
Jan 30, 2024 | 1.085 | 1.084 | 1.084 | 950 | +0.00(+0.09%) | |
Jan 29, 2024 | 1.084 | 1.083 | 1.083 | 811 | -0.00(-0.08%) | |
Jan 28, 2024 | 1.085 | 1.085 | 1.084 | 1.084 | 1,198 | -0.00(-0.10%) |
Jan 26, 2024 | 1.085 | 1.089 | 1.081 | 1.085 | 229,023 | +0.00(+0.08%) |
Jan 25, 2024 | 1.085 | 1.085 | 1.084 | 1.085 | 2,917 | -0.00(-0.36%) |
Jan 24, 2024 | 1.088 | 1.089 | 1.088 | 1.089 | 2,577 | +0.00(+0.25%) |
Jan 23, 2024 | 1.085 | 1.086 | 1.085 | 1.086 | 3,286 | -0.00(-0.19%) |
Jan 22, 2024 | 1.088 | 1.088 | 1.088 | 1.088 | 3,837 | -0.00(-0.15%) |
Jan 21, 2024 | 1.089 | 1.090 | 1.089 | 1.090 | 1,511 | -0.00(-0.02%) |
Jan 19, 2024 | 1.088 | 1.090 | 1.087 | 1.090 | 226,752 | +0.00(+0.18%) |
Jan 18, 2024 | 1.088 | 1.088 | 1.087 | 1.088 | 3,735 | -0.00(-0.05%) |
Jan 17, 2024 | 1.088 | 1.088 | 1.088 | 1,072 | +0.00(+0.06%) | |
Jan 16, 2024 | 1.088 | 1.088 | 1.088 | 1.088 | 3,394 | -0.01(-0.66%) |
Jan 15, 2024 | 1.095 | 1.095 | 1.095 | 1.095 | 3,100 | +0.00(+0.01%) |
Jan 14, 2024 | 1.095 | 1.095 | 1.095 | 371 | -0.00(-0.02%) | |
Jan 12, 2024 | 1.097 | 1.099 | 1.094 | 1.095 | 254,046 | -0.00(-0.24%) |
Jan 11, 2024 | 1.097 | 1.098 | 1.097 | 1.098 | 4,109 | +0.00(+0.03%) |
Jan 10, 2024 | 1.097 | 1.097 | 1.097 | 1.097 | 2,747 | +0.00(+0.37%) |
Jan 09, 2024 | 1.093 | 1.093 | 1.093 | 1.093 | 3,279 | -0.00(-0.18%) |
Jan 08, 2024 | 1.095 | 1.095 | 1.095 | 1.095 | 3,426 | +0.00(+0.11%) |
Jan 07, 2024 | 1.095 | 1.095 | 1.094 | 1.094 | 954 | -0.00(-0.02%) |
Jan 05, 2024 | 1.094 | 1.100 | 1.088 | 1.094 | 281,363 | -0.00(-0.04%) |
Jan 04, 2024 | 1.095 | 1.095 | 1.095 | 909 | +0.00(+0.21%) | |
Jan 03, 2024 | 1.092 | 1.093 | 1.092 | 1.092 | 3,076 | -0.00(-0.18%) |
Jan 02, 2024 | 1.094 | 1.094 | 1.094 | 1,068 | -0.01(-0.86%) | |
Jan 01, 2024 | 1.104 | 1.104 | 1.104 | 1.104 | 1,186 | +0.00(+0.00%) |
Dec 31, 2023 | 1.104 | 1.104 | 2 | -0.00(-0.00%) | ||
Dec 29, 2023 | 1.106 | 1.108 | 1.103 | 1.104 | 228,347 | -0.00(-0.24%) |
Dec 28, 2023 | 1.107 | 1.106 | 1.107 | 1,302 | -0.00(-0.40%) | |
Dec 27, 2023 | 1.111 | 1.111 | 1.111 | 1.111 | 2,802 | +0.01(+0.60%) |
Dec 26, 2023 | 1.104 | 1.104 | 1.104 | 802 | +0.00(+0.21%) | |
Dec 25, 2023 | 1.101 | 1.102 | 1.101 | 1.102 | 1,328 | +0.00(+0.06%) |
Dec 24, 2023 | 1.101 | 1.101 | 2 | -0.00(-0.01%) | ||
Dec 22, 2023 | 1.101 | 1.104 | 1.099 | 1.101 | 257,473 | +0.00(+0.06%) |
Dec 21, 2023 | 1.101 | 1.101 | 1.101 | 1,485 | +0.01(+0.59%) | |
Dec 20, 2023 | 1.095 | 1.094 | 1.094 | 1,266 | -0.00(-0.34%) | |
Dec 19, 2023 | 1.098 | 1.098 | 1.098 | 1.098 | 2,980 | +0.01(+0.54%) |
Dec 18, 2023 | 1.092 | 1.092 | 1.092 | 1.092 | 3,282 | +0.00(+0.23%) |
Dec 17, 2023 | 1.090 | 1.090 | 1.089 | 1.090 | 788 | +0.00(+0.02%) |
Dec 15, 2023 | 1.099 | 1.100 | 1.089 | 1.090 | 310,987 | -0.01(-0.89%) |
Dec 14, 2023 | 1.099 | 1.099 | 1.099 | 1.099 | 3,775 | +0.01(+1.03%) |
Dec 13, 2023 | 1.087 | 1.088 | 1.088 | 1.088 | 4,460 | +0.01(+0.76%) |
Dec 12, 2023 | 1.079 | 1.080 | 1.080 | 1.080 | 2,481 | +0.00(+0.31%) |
Dec 11, 2023 | 1.077 | 1.076 | 1.076 | 655 | -0.00(-0.00%) | |
Dec 10, 2023 | 1.076 | 1.077 | 1.076 | 1.077 | 633 | +0.00(+0.02%) |
Dec 08, 2023 | 1.079 | 1.080 | 1.072 | 1.076 | 288,262 | -0.00(-0.26%) |
Dec 07, 2023 | 1.079 | 1.080 | 1.079 | 1.079 | 3,715 | +0.00(+0.23%) |
Dec 06, 2023 | 1.077 | 1.077 | 1.077 | 1,007 | -0.00(-0.24%) | |
Dec 05, 2023 | 1.080 | 1.080 | 1.079 | 1.079 | 3,155 | -0.00(-0.40%) |
Dec 04, 2023 | 1.084 | 1.083 | 1.084 | 835 | -0.01(-0.50%) | |
Dec 03, 2023 | 1.088 | 1.089 | 1.088 | 1.089 | 1,411 | +0.00(+0.06%) |
Dec 01, 2023 | 1.089 | 1.091 | 1.083 | 1.088 | 265,027 | -0.00(-0.07%) |
Nov 30, 2023 | 1.089 | 1.089 | 1.089 | 1,158 | -0.01(-0.75%) | |
Nov 29, 2023 | 1.097 | 1.097 | 1.097 | 1.097 | 3,712 | -0.00(-0.25%) |
Nov 28, 2023 | 1.099 | 1.100 | 1.099 | 1.100 | 3,096 | +0.00(+0.39%) |
Nov 27, 2023 | 1.095 | 1.096 | 1.095 | 1.096 | 2,799 | +0.00(+0.13%) |
Nov 26, 2023 | 1.094 | 1.095 | 1.094 | 1.094 | 1,182 | +0.00(+0.01%) |
Nov 24, 2023 | 1.091 | 1.095 | 1.089 | 1.094 | 160,278 | +0.00(+0.33%) |
Nov 23, 2023 | 1.091 | 1.091 | 1.090 | 1.091 | 2,799 | +0.00(+0.17%) |
Nov 22, 2023 | 1.089 | 1.089 | 1.089 | 747 | -0.00(-0.26%) | |
Nov 21, 2023 | 1.091 | 1.092 | 1.091 | 1.092 | 2,634 | -0.00(-0.26%) |
Nov 20, 2023 | 1.094 | 1.095 | 1.094 | 1.094 | 2,702 | +0.00(+0.34%) |
Nov 19, 2023 | 1.091 | 1.091 | 1.091 | 1.091 | 992 | -0.00(-0.07%) |
Nov 17, 2023 | 1.085 | 1.092 | 1.082 | 1.092 | 219,672 | +0.01(+0.56%) |
Nov 16, 2023 | 1.085 | 1.085 | 1.085 | 1.085 | 3,630 | +0.00(+0.04%) |
Nov 15, 2023 | 1.085 | 1.085 | 1.085 | 1.085 | 3,768 | -0.00(-0.29%) |
Nov 14, 2023 | 1.088 | 1.088 | 1.087 | 1.088 | 3,215 | +0.02(+1.70%) |
Nov 13, 2023 | 1.070 | 1.070 | 1.070 | 1.070 | 3,160 | +0.00(+0.10%) |
Nov 12, 2023 | 1.069 | 1.069 | 1.069 | 1.069 | 1,031 | +0.00(+0.03%) |
Nov 10, 2023 | 1.067 | 1.069 | 1.066 | 1.069 | 207,868 | +0.00(+0.19%) |
Nov 09, 2023 | 1.067 | 1.067 | 1.067 | 1.067 | 4,131 | -0.00(-0.40%) |
Nov 08, 2023 | 1.071 | 1.071 | 1.071 | 1.071 | 4,090 | +0.00(+0.11%) |
Nov 07, 2023 | 1.070 | 1.070 | 1.070 | 1.070 | 2,940 | -0.00(-0.22%) |
Nov 06, 2023 | 1.072 | 1.072 | 1.072 | 1.072 | 2,612 | -0.00(-0.06%) |
Nov 05, 2023 | 1.073 | 1.073 | 1.072 | 1.073 | 983 | -0.00(-0.04%) |
Nov 03, 2023 | 1.062 | 1.075 | 1.061 | 1.073 | 251,325 | +0.01(+1.08%) |
Nov 02, 2023 | 1.062 | 1.062 | 1.062 | 1.062 | 5,439 | +0.00(+0.32%) |