Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 1.180 | 1.180 | 1.140 | 1.150 | 115,532 | -0.02(-1.71%) |
Jun 05, 2024 | 1.170 | 1.190 | 1.160 | 1.170 | 78,720 | -0.01(-0.85%) |
Jun 04, 2024 | 1.170 | 1.180 | 1.160 | 1.180 | 133,531 | +0.00(+0.00%) |
Jun 03, 2024 | 1.190 | 1.230 | 1.150 | 1.180 | 211,584 | +0.03(+2.61%) |
May 31, 2024 | 1.200 | 1.210 | 1.150 | 1.150 | 230,516 | -0.01(-0.86%) |
May 30, 2024 | 1.270 | 1.270 | 1.110 | 1.160 | 589,500 | -0.09(-7.20%) |
May 29, 2024 | 1.240 | 1.260 | 1.240 | 1.250 | 85,478 | -0.01(-0.79%) |
May 28, 2024 | 1.280 | 1.280 | 1.230 | 1.260 | 163,954 | +0.01(+0.40%) |
May 24, 2024 | 1.250 | 1.268 | 1.240 | 1.255 | 190,267 | -0.01(-0.40%) |
May 23, 2024 | 1.290 | 1.300 | 1.240 | 1.260 | 218,309 | -0.02(-1.56%) |
May 22, 2024 | 1.280 | 1.300 | 1.260 | 1.280 | 134,505 | +0.00(+0.00%) |
May 21, 2024 | 1.300 | 1.300 | 1.250 | 1.280 | 204,024 | +0.02(+1.19%) |
May 20, 2024 | 1.260 | 1.310 | 1.260 | 1.265 | 217,284 | -0.04(-2.69%) |
May 17, 2024 | 1.310 | 1.340 | 1.270 | 1.300 | 212,246 | -0.01(-0.76%) |
May 16, 2024 | 1.340 | 1.360 | 1.300 | 1.310 | 193,576 | -0.02(-1.50%) |
May 15, 2024 | 1.330 | 1.340 | 1.320 | 1.330 | 160,586 | +0.00(+0.00%) |
May 14, 2024 | 1.330 | 1.350 | 1.320 | 1.330 | 203,940 | +0.01(+0.76%) |
May 13, 2024 | 1.300 | 1.340 | 1.290 | 1.320 | 284,951 | +0.03(+2.33%) |
May 10, 2024 | 1.330 | 1.400 | 1.260 | 1.290 | 273,834 | -0.02(-1.90%) |
May 09, 2024 | 1.310 | 1.330 | 1.270 | 1.315 | 207,610 | +0.04(+3.54%) |
May 08, 2024 | 1.250 | 1.320 | 1.240 | 1.270 | 216,108 | +0.03(+2.42%) |
May 07, 2024 | 1.330 | 1.360 | 1.230 | 1.240 | 738,314 | -0.06(-4.62%) |
May 06, 2024 | 1.420 | 1.440 | 1.300 | 1.300 | 488,269 | -0.10(-7.14%) |
May 03, 2024 | 1.530 | 1.560 | 1.390 | 1.400 | 398,152 | -0.12(-7.89%) |
May 02, 2024 | 1.500 | 1.540 | 1.480 | 1.520 | 114,460 | +0.06(+4.11%) |
May 01, 2024 | 1.480 | 1.555 | 1.430 | 1.460 | 316,048 | +0.03(+2.10%) |
Apr 30, 2024 | 1.470 | 1.470 | 1.380 | 1.430 | 253,296 | -0.04(-2.72%) |
Apr 29, 2024 | 1.540 | 1.550 | 1.416 | 1.470 | 213,081 | -0.08(-5.16%) |
Apr 26, 2024 | 1.450 | 1.585 | 1.445 | 1.550 | 578,686 | +0.11(+7.64%) |
Apr 25, 2024 | 1.440 | 1.440 | 1.400 | 1.440 | 186,772 | +0.02(+1.41%) |
Apr 24, 2024 | 1.390 | 1.440 | 1.350 | 1.420 | 303,133 | +0.06(+4.41%) |
Apr 23, 2024 | 1.290 | 1.390 | 1.280 | 1.360 | 326,925 | +0.08(+6.25%) |
Apr 22, 2024 | 1.350 | 1.390 | 1.240 | 1.280 | 445,414 | -0.07(-5.19%) |
Apr 19, 2024 | 1.360 | 1.410 | 1.345 | 1.350 | 243,157 | -0.04(-2.88%) |
Apr 18, 2024 | 1.360 | 1.410 | 1.340 | 1.390 | 115,125 | +0.03(+2.21%) |
Apr 17, 2024 | 1.400 | 1.400 | 1.360 | 1.360 | 35,433 | -0.02(-1.45%) |
Apr 16, 2024 | 1.370 | 1.410 | 1.360 | 1.380 | 107,266 | +0.00(+0.00%) |
Apr 15, 2024 | 1.410 | 1.420 | 1.370 | 1.380 | 169,926 | -0.01(-0.72%) |
Apr 12, 2024 | 1.400 | 1.410 | 1.370 | 1.390 | 89,214 | +0.00(+0.00%) |
Apr 11, 2024 | 1.350 | 1.420 | 1.350 | 1.390 | 124,320 | +0.04(+2.96%) |
Apr 10, 2024 | 1.400 | 1.410 | 1.340 | 1.350 | 134,566 | -0.06(-4.26%) |
Apr 09, 2024 | 1.360 | 1.420 | 1.340 | 1.410 | 256,487 | +0.04(+2.92%) |
Apr 08, 2024 | 1.410 | 1.440 | 1.330 | 1.370 | 159,679 | -0.03(-2.14%) |
Apr 05, 2024 | 1.380 | 1.420 | 1.370 | 1.400 | 142,384 | +0.03(+2.19%) |
Apr 04, 2024 | 1.400 | 1.450 | 1.360 | 1.370 | 269,034 | +0.04(+2.62%) |
Apr 03, 2024 | 1.350 | 1.390 | 1.330 | 1.335 | 110,669 | +0.00(+0.38%) |
Apr 02, 2024 | 1.350 | 1.397 | 1.310 | 1.330 | 168,538 | -0.01(-0.75%) |
Apr 01, 2024 | 1.420 | 1.420 | 1.330 | 1.340 | 627,753 | -0.07(-4.96%) |
Mar 28, 2024 | 1.490 | 1.450 | 1.390 | 1.410 | 499,579 | -0.04(-2.76%) |
Mar 27, 2024 | 1.360 | 1.470 | 1.360 | 1.450 | 153,140 | +0.10(+7.41%) |
Mar 26, 2024 | 1.400 | 1.450 | 1.350 | 1.350 | 210,469 | -0.05(-3.57%) |
Mar 25, 2024 | 1.480 | 1.500 | 1.390 | 1.400 | 211,968 | -0.08(-5.41%) |
Mar 22, 2024 | 1.510 | 1.520 | 1.450 | 1.480 | 231,334 | -0.05(-3.27%) |
Mar 21, 2024 | 1.580 | 1.600 | 1.480 | 1.530 | 263,069 | -0.04(-2.55%) |
Mar 20, 2024 | 1.670 | 1.670 | 1.480 | 1.570 | 194,515 | -0.12(-7.10%) |
Mar 19, 2024 | 1.780 | 1.780 | 1.680 | 1.690 | 406,393 | -0.09(-5.06%) |
Mar 18, 2024 | 1.690 | 1.780 | 1.640 | 1.780 | 452,765 | +0.14(+8.54%) |
Mar 15, 2024 | 1.640 | 1.650 | 1.600 | 1.640 | 202,385 | +0.00(+0.00%) |
Mar 14, 2024 | 1.590 | 1.700 | 1.570 | 1.640 | 126,536 | +0.04(+2.50%) |
Mar 13, 2024 | 1.580 | 1.650 | 1.580 | 1.600 | 123,795 | +0.02(+1.27%) |
Mar 12, 2024 | 1.630 | 1.630 | 1.570 | 1.580 | 117,281 | -0.07(-4.24%) |
Mar 11, 2024 | 1.670 | 1.710 | 1.600 | 1.650 | 102,367 | +0.00(+0.00%) |
Mar 08, 2024 | 1.700 | 1.720 | 1.640 | 1.650 | 144,939 | -0.01(-0.60%) |
Mar 07, 2024 | 1.640 | 1.750 | 1.570 | 1.660 | 328,284 | +0.04(+2.47%) |
Mar 06, 2024 | 1.600 | 1.630 | 1.540 | 1.620 | 111,770 | +0.02(+1.25%) |
Mar 05, 2024 | 1.540 | 1.690 | 1.540 | 1.600 | 390,810 | +0.05(+3.23%) |
Mar 04, 2024 | 1.620 | 1.650 | 1.500 | 1.550 | 306,806 | -0.04(-2.52%) |
Mar 01, 2024 | 1.440 | 1.590 | 1.440 | 1.590 | 348,206 | +0.19(+13.57%) |
Feb 29, 2024 | 1.420 | 1.440 | 1.390 | 1.400 | 61,782 | -0.04(-2.78%) |
Feb 28, 2024 | 1.410 | 1.460 | 1.400 | 1.440 | 212,884 | +0.04(+2.86%) |
Feb 27, 2024 | 1.370 | 1.410 | 1.364 | 1.400 | 90,508 | +0.04(+2.94%) |
Feb 26, 2024 | 1.320 | 1.360 | 1.315 | 1.360 | 59,388 | +0.04(+3.03%) |
Feb 23, 2024 | 1.310 | 1.330 | 1.290 | 1.320 | 92,492 | +0.02(+1.54%) |
Feb 22, 2024 | 1.350 | 1.364 | 1.290 | 1.300 | 155,962 | -0.01(-0.76%) |
Feb 21, 2024 | 1.380 | 1.395 | 1.310 | 1.310 | 187,106 | -0.10(-7.09%) |
Feb 20, 2024 | 1.450 | 1.450 | 1.370 | 1.410 | 104,560 | -0.03(-2.08%) |
Feb 16, 2024 | 1.420 | 1.440 | 1.390 | 1.440 | 65,691 | +0.03(+2.13%) |
Feb 15, 2024 | 1.420 | 1.453 | 1.390 | 1.410 | 151,570 | +0.00(+0.00%) |
Feb 14, 2024 | 1.350 | 1.470 | 1.320 | 1.410 | 397,716 | +0.07(+5.22%) |
Feb 13, 2024 | 1.380 | 1.380 | 1.300 | 1.340 | 267,013 | -0.01(-0.74%) |
Feb 12, 2024 | 1.300 | 1.380 | 1.290 | 1.350 | 229,904 | +0.04(+3.05%) |
Feb 09, 2024 | 1.290 | 1.330 | 1.290 | 1.310 | 111,616 | +0.02(+1.55%) |
Feb 08, 2024 | 1.340 | 1.350 | 1.270 | 1.290 | 86,870 | -0.02(-1.53%) |
Feb 07, 2024 | 1.330 | 1.350 | 1.290 | 1.310 | 118,161 | -0.03(-2.24%) |
Feb 06, 2024 | 1.300 | 1.350 | 1.300 | 1.340 | 133,059 | +0.06(+4.69%) |
Feb 05, 2024 | 1.340 | 1.350 | 1.260 | 1.280 | 337,997 | -0.07(-5.19%) |
Feb 02, 2024 | 1.350 | 1.370 | 1.270 | 1.350 | 269,657 | -0.01(-1.10%) |
Feb 01, 2024 | 1.400 | 1.420 | 1.360 | 1.365 | 131,978 | +0.01(+1.11%) |
Jan 31, 2024 | 1.420 | 1.448 | 1.345 | 1.350 | 300,932 | -0.08(-5.59%) |
Jan 30, 2024 | 1.460 | 1.460 | 1.410 | 1.430 | 106,159 | -0.03(-2.05%) |
Jan 29, 2024 | 1.440 | 1.480 | 1.412 | 1.460 | 133,653 | -0.02(-1.35%) |
Jan 26, 2024 | 1.470 | 1.490 | 1.420 | 1.480 | 131,838 | +0.00(+0.00%) |
Jan 25, 2024 | 1.450 | 1.480 | 1.380 | 1.480 | 362,033 | +0.03(+2.07%) |
Jan 24, 2024 | 1.460 | 1.470 | 1.430 | 1.450 | 167,268 | -0.02(-1.36%) |
Jan 23, 2024 | 1.480 | 1.500 | 1.420 | 1.470 | 557,581 | -0.03(-2.00%) |
Jan 22, 2024 | 1.470 | 1.520 | 1.420 | 1.500 | 203,685 | +0.01(+1.01%) |
Jan 19, 2024 | 1.440 | 1.500 | 1.422 | 1.485 | 115,008 | +0.02(+1.02%) |
Jan 18, 2024 | 1.470 | 1.470 | 1.430 | 1.470 | 112,082 | -0.02(-1.34%) |
Jan 17, 2024 | 1.450 | 1.510 | 1.400 | 1.490 | 347,604 | +0.03(+2.05%) |
Jan 16, 2024 | 1.510 | 1.520 | 1.420 | 1.460 | 247,308 | -0.07(-4.58%) |
Jan 12, 2024 | 1.560 | 1.570 | 1.500 | 1.530 | 161,432 | -0.03(-1.92%) |
Jan 11, 2024 | 1.530 | 1.560 | 1.445 | 1.560 | 242,828 | +0.01(+0.65%) |
Jan 10, 2024 | 1.560 | 1.600 | 1.510 | 1.550 | 189,694 | -0.03(-1.90%) |
Jan 09, 2024 | 1.590 | 1.605 | 1.520 | 1.580 | 212,417 | -0.03(-1.86%) |
Jan 08, 2024 | 1.600 | 1.615 | 1.520 | 1.610 | 239,053 | +0.00(+0.00%) |
Jan 05, 2024 | 1.640 | 1.710 | 1.610 | 1.610 | 301,230 | -0.04(-2.42%) |
Jan 04, 2024 | 1.520 | 1.650 | 1.520 | 1.650 | 483,806 | +0.13(+8.55%) |
Jan 03, 2024 | 1.540 | 1.540 | 1.470 | 1.520 | 223,632 | -0.01(-0.65%) |
Jan 02, 2024 | 1.500 | 1.569 | 1.460 | 1.530 | 165,982 | +0.04(+2.68%) |
Dec 29, 2023 | 1.490 | 1.530 | 1.450 | 1.490 | 274,935 | +0.00(+0.00%) |
Dec 28, 2023 | 1.560 | 1.560 | 1.470 | 1.490 | 158,537 | -0.06(-4.18%) |
Dec 27, 2023 | 1.490 | 1.600 | 1.480 | 1.555 | 298,793 | +0.05(+3.67%) |
Dec 26, 2023 | 1.450 | 1.500 | 1.430 | 1.500 | 158,924 | +0.07(+4.90%) |
Dec 22, 2023 | 1.480 | 1.480 | 1.380 | 1.430 | 401,106 | +0.02(+1.42%) |
Dec 21, 2023 | 1.430 | 1.580 | 1.381 | 1.410 | 356,349 | +0.00(+0.00%) |
Dec 20, 2023 | 1.430 | 1.457 | 1.380 | 1.410 | 210,248 | +0.01(+0.71%) |
Dec 19, 2023 | 1.440 | 1.530 | 1.390 | 1.400 | 418,605 | -0.03(-2.10%) |
Dec 18, 2023 | 1.440 | 1.490 | 1.415 | 1.430 | 162,174 | -0.01(-0.69%) |
Dec 15, 2023 | 1.550 | 1.550 | 1.410 | 1.440 | 314,509 | -0.05(-3.03%) |
Dec 14, 2023 | 1.490 | 1.530 | 1.450 | 1.485 | 226,233 | +0.04(+2.41%) |
Dec 13, 2023 | 1.430 | 1.480 | 1.410 | 1.450 | 162,352 | -0.01(-0.68%) |
Dec 12, 2023 | 1.550 | 1.550 | 1.380 | 1.460 | 194,260 | -0.04(-2.67%) |
Dec 11, 2023 | 1.550 | 1.600 | 1.460 | 1.500 | 311,235 | -0.07(-4.46%) |
Dec 08, 2023 | 1.560 | 1.600 | 1.560 | 1.570 | 124,251 | -0.02(-1.26%) |
Dec 07, 2023 | 1.640 | 1.640 | 1.510 | 1.590 | 153,149 | -0.06(-3.64%) |
Dec 06, 2023 | 1.680 | 1.700 | 1.620 | 1.650 | 93,712 | -0.04(-2.08%) |
Dec 05, 2023 | 1.700 | 1.720 | 1.630 | 1.685 | 207,747 | -0.01(-0.88%) |
Dec 04, 2023 | 1.720 | 1.730 | 1.620 | 1.700 | 280,834 | -0.02(-1.16%) |