Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 1.280 | 1.280 | 1.280 | 1.280 | 534 | +0.00(+0.00%) |
May 30, 2024 | 1.280 | 1.310 | 1.280 | 1.280 | 669 | -0.03(-2.29%) |
May 29, 2024 | 1.280 | 1.310 | 1.280 | 1.310 | 1,895 | +0.03(+2.34%) |
May 28, 2024 | 1.298 | 1.298 | 1.280 | 1.280 | 530 | -0.03(-2.29%) |
May 24, 2024 | 1.280 | 1.310 | 1.280 | 1.310 | 386 | +0.03(+2.34%) |
May 23, 2024 | 1.300 | 1.310 | 1.280 | 1.280 | 1,674 | -0.06(-4.48%) |
May 22, 2024 | 1.340 | 1.340 | 1.340 | 1.340 | 1,589 | +0.00(+0.00%) |
May 21, 2024 | 1.340 | 1.340 | 1.340 | 1.340 | 2,389 | +0.01(+0.92%) |
May 20, 2024 | 1.301 | 1.328 | 1.290 | 1.328 | 2,328 | +0.02(+1.32%) |
May 17, 2024 | 1.300 | 1.310 | 1.300 | 1.310 | 2,030 | -0.03(-2.20%) |
May 16, 2024 | 1.360 | 1.360 | 1.286 | 1.340 | 5,893 | -0.00(-0.36%) |
May 15, 2024 | 1.300 | 1.345 | 1.280 | 1.345 | 1,297 | +0.05(+3.79%) |
May 14, 2024 | 1.294 | 1.296 | 1.250 | 1.296 | 2,986 | -0.03(-2.10%) |
May 13, 2024 | 1.350 | 1.350 | 1.320 | 1.323 | 1,268 | +0.02(+1.81%) |
May 10, 2024 | 1.330 | 1.340 | 1.300 | 1.300 | 5,680 | +0.00(+0.00%) |
May 09, 2024 | 1.304 | 1.304 | 1.300 | 1.300 | 744 | -0.01(-0.76%) |
May 08, 2024 | 1.330 | 1.340 | 1.310 | 1.310 | 4,692 | +0.00(+0.00%) |
May 07, 2024 | 1.340 | 1.340 | 1.310 | 1.310 | 7,489 | +0.00(+0.00%) |
May 06, 2024 | 1.330 | 1.350 | 1.310 | 1.310 | 6,164 | +0.01(+0.77%) |
May 03, 2024 | 1.350 | 1.350 | 1.300 | 1.300 | 7,905 | -0.03(-2.26%) |
May 02, 2024 | 1.390 | 1.390 | 1.330 | 1.330 | 1,935 | -0.03(-2.36%) |
May 01, 2024 | 1.420 | 1.590 | 1.290 | 1.362 | 26,616 | -0.01(-0.57%) |
Apr 30, 2024 | 1.400 | 1.400 | 1.370 | 1.370 | 3,002 | -0.04(-2.84%) |
Apr 29, 2024 | 1.410 | 1.410 | 1.410 | 1.410 | 437 | -0.02(-1.45%) |
Apr 26, 2024 | 1.410 | 1.440 | 1.370 | 1.431 | 5,168 | +0.02(+1.11%) |
Apr 25, 2024 | 1.415 | 1.415 | 1.415 | 1.415 | 434 | +0.04(+3.19%) |
Apr 24, 2024 | 1.371 | 1.371 | 1.371 | 1.371 | 672 | +0.01(+0.82%) |
Apr 23, 2024 | 1.420 | 1.510 | 1.350 | 1.360 | 16,078 | -0.09(-6.21%) |
Apr 22, 2024 | 1.470 | 1.510 | 1.450 | 1.450 | 1,489 | -0.08(-5.23%) |
Apr 19, 2024 | 1.430 | 1.539 | 1.430 | 1.530 | 1,337 | +0.09(+6.25%) |
Apr 18, 2024 | 1.420 | 1.440 | 1.420 | 1.440 | 1,832 | -0.06(-3.96%) |
Apr 17, 2024 | 1.420 | 1.499 | 1.420 | 1.499 | 429 | -0.03(-2.00%) |
Apr 16, 2024 | 1.410 | 1.540 | 1.410 | 1.530 | 3,378 | -0.05(-3.11%) |
Apr 15, 2024 | 1.610 | 1.610 | 1.579 | 1.579 | 4,074 | +0.18(+12.79%) |
Apr 12, 2024 | 1.400 | 1.416 | 1.400 | 1.400 | 2,771 | +0.01(+0.72%) |
Apr 11, 2024 | 1.310 | 1.500 | 1.310 | 1.390 | 2,177 | +0.02(+1.46%) |
Apr 10, 2024 | 1.530 | 1.620 | 1.350 | 1.370 | 11,763 | -0.17(-11.33%) |
Apr 09, 2024 | 1.400 | 1.680 | 1.400 | 1.545 | 61,033 | +0.16(+11.15%) |
Apr 08, 2024 | 1.370 | 1.390 | 1.350 | 1.390 | 10,501 | +0.01(+0.72%) |
Apr 05, 2024 | 1.350 | 1.380 | 1.350 | 1.380 | 1,304 | -0.01(-0.71%) |
Apr 04, 2024 | 1.350 | 1.390 | 1.350 | 1.390 | 726 | -0.00(-0.01%) |
Apr 02, 2024 | 1.390 | 171 | +0.04(+2.96%) | |||
Apr 01, 2024 | 1.360 | 1.360 | 1.350 | 1.350 | 1,724 | +0.03(+2.28%) |
Mar 28, 2024 | 1.340 | 1.340 | 1.320 | 1.320 | 1,672 | +0.00(+0.00%) |
Mar 27, 2024 | 1.330 | 1.390 | 1.320 | 1.320 | 2,475 | -0.02(-1.58%) |
Mar 26, 2024 | 1.380 | 1.380 | 1.330 | 1.341 | 2,151 | -0.04(-2.81%) |
Mar 25, 2024 | 1.320 | 1.390 | 1.320 | 1.380 | 2,746 | +0.02(+1.32%) |
Mar 22, 2024 | 1.380 | 1.380 | 1.310 | 1.362 | 5,886 | -0.09(-6.07%) |
Mar 21, 2024 | 1.490 | 1.490 | 1.380 | 1.450 | 10,081 | +0.03(+2.11%) |
Mar 20, 2024 | 1.420 | 1.420 | 1.420 | 1.420 | 492 | +0.00(+0.00%) |
Mar 19, 2024 | 1.420 | 1.430 | 1.420 | 1.420 | 4,629 | -0.01(-0.70%) |
Mar 18, 2024 | 1.430 | 1.450 | 1.430 | 1.430 | 1,528 | +0.00(+0.00%) |
Mar 15, 2024 | 1.430 | 1.430 | 1.430 | 1.430 | 589 | -0.10(-6.54%) |
Mar 14, 2024 | 1.480 | 1.530 | 1.480 | 1.530 | 481 | +0.05(+3.38%) |
Mar 13, 2024 | 1.500 | 1.500 | 1.480 | 1.480 | 1,606 | -0.02(-1.33%) |
Mar 12, 2024 | 1.550 | 1.560 | 1.500 | 1.500 | 1,771 | -0.08(-5.06%) |
Mar 11, 2024 | 1.580 | 1.620 | 1.410 | 1.580 | 3,195 | -0.05(-3.15%) |
Mar 08, 2024 | 1.516 | 1.640 | 1.510 | 1.631 | 4,992 | +0.04(+2.60%) |
Mar 07, 2024 | 1.605 | 1.605 | 1.537 | 1.590 | 2,137 | -0.01(-0.64%) |
Mar 06, 2024 | 1.604 | 1.640 | 1.600 | 1.600 | 3,574 | +0.00(+0.01%) |
Mar 05, 2024 | 1.590 | 1.620 | 1.590 | 1.600 | 1,585 | +0.05(+3.23%) |
Mar 04, 2024 | 1.620 | 1.630 | 1.473 | 1.550 | 16,561 | -0.06(-3.73%) |
Mar 01, 2024 | 1.520 | 1.665 | 1.520 | 1.610 | 3,689 | +0.06(+3.87%) |
Feb 29, 2024 | 1.530 | 1.700 | 1.530 | 1.550 | 26,283 | +0.05(+3.07%) |
Feb 28, 2024 | 1.445 | 1.524 | 1.445 | 1.504 | 2,564 | +0.01(+0.95%) |
Feb 27, 2024 | 1.480 | 1.490 | 1.429 | 1.490 | 5,651 | +0.03(+2.03%) |
Feb 26, 2024 | 1.460 | 1.460 | 1.410 | 1.460 | 6,962 | +0.01(+0.69%) |
Feb 23, 2024 | 1.405 | 1.474 | 1.405 | 1.450 | 6,909 | +0.07(+5.07%) |
Feb 22, 2024 | 1.360 | 1.380 | 1.350 | 1.380 | 2,994 | -0.03(-2.13%) |
Feb 21, 2024 | 1.350 | 1.410 | 1.340 | 1.410 | 3,465 | +0.04(+2.92%) |
Feb 20, 2024 | 1.430 | 1.430 | 1.370 | 1.370 | 1,452 | +0.01(+0.74%) |
Feb 16, 2024 | 1.390 | 1.430 | 1.360 | 1.360 | 4,179 | -0.02(-1.45%) |
Feb 15, 2024 | 1.340 | 1.395 | 1.340 | 1.380 | 2,663 | +0.06(+4.34%) |
Feb 14, 2024 | 1.344 | 1.344 | 1.323 | 1.323 | 949 | -0.01(-0.56%) |
Feb 13, 2024 | 1.350 | 1.350 | 1.330 | 1.330 | 692 | -0.03(-2.20%) |
Feb 12, 2024 | 1.330 | 1.360 | 1.330 | 1.360 | 747 | -0.05(-3.55%) |
Feb 09, 2024 | 1.320 | 1.410 | 1.320 | 1.410 | 2,041 | -0.01(-0.59%) |
Feb 06, 2024 | 1.418 | 246 | +0.04(+2.78%) | |||
Feb 05, 2024 | 1.420 | 1.420 | 1.326 | 1.380 | 3,036 | -0.03(-2.12%) |
Feb 02, 2024 | 1.330 | 1.416 | 1.310 | 1.410 | 4,356 | -0.02(-1.41%) |
Feb 01, 2024 | 1.360 | 1.430 | 1.348 | 1.430 | 4,531 | +0.00(+0.00%) |
Jan 31, 2024 | 1.390 | 1.460 | 1.300 | 1.430 | 11,263 | +0.04(+2.88%) |
Jan 30, 2024 | 1.370 | 1.390 | 1.374 | 1.390 | 896 | -0.01(-0.71%) |
Jan 29, 2024 | 1.360 | 1.400 | 1.360 | 1.400 | 11,441 | +0.05(+3.70%) |
Jan 26, 2024 | 1.270 | 1.350 | 1.270 | 1.350 | 9,008 | +0.08(+6.30%) |
Jan 25, 2024 | 1.340 | 1.350 | 1.270 | 1.270 | 3,574 | -0.01(-0.78%) |
Jan 24, 2024 | 1.250 | 1.280 | 1.250 | 1.280 | 3,558 | -0.03(-2.02%) |
Jan 23, 2024 | 1.260 | 1.320 | 1.260 | 1.306 | 6,823 | +0.05(+3.68%) |
Jan 22, 2024 | 1.320 | 1.330 | 1.260 | 1.260 | 5,175 | -0.06(-4.55%) |
Jan 19, 2024 | 1.270 | 1.320 | 1.270 | 1.320 | 1,454 | +0.04(+3.13%) |
Jan 18, 2024 | 1.310 | 1.310 | 1.260 | 1.280 | 2,738 | -0.05(-3.76%) |
Jan 17, 2024 | 1.270 | 1.330 | 1.270 | 1.330 | 2,892 | -0.04(-2.92%) |
Jan 16, 2024 | 1.350 | 1.400 | 1.320 | 1.370 | 7,939 | -0.03(-2.14%) |
Jan 12, 2024 | 1.370 | 1.400 | 1.370 | 1.400 | 8,968 | +0.09(+6.87%) |
Jan 11, 2024 | 1.371 | 1.380 | 1.302 | 1.310 | 7,381 | -0.07(-5.07%) |
Jan 10, 2024 | 1.430 | 1.430 | 1.380 | 1.380 | 3,341 | -0.05(-3.50%) |
Jan 09, 2024 | 1.430 | 1.430 | 1.430 | 1.430 | 454 | +0.04(+2.88%) |
Jan 08, 2024 | 1.390 | 1.475 | 1.390 | 1.390 | 4,635 | +0.03(+2.21%) |
Jan 05, 2024 | 1.280 | 1.480 | 1.280 | 1.360 | 26,863 | -0.15(-9.93%) |
Jan 04, 2024 | 1.400 | 1.590 | 1.400 | 1.510 | 9,702 | -0.13(-7.93%) |
Jan 03, 2024 | 1.690 | 1.715 | 1.610 | 1.640 | 4,713 | -0.11(-6.29%) |
Jan 02, 2024 | 1.910 | 1.920 | 1.690 | 1.750 | 39,700 | +0.06(+3.55%) |
Dec 29, 2023 | 1.640 | 1.810 | 1.600 | 1.690 | 63,671 | +0.16(+10.46%) |
Dec 28, 2023 | 1.460 | 1.550 | 1.440 | 1.530 | 7,483 | +0.12(+8.70%) |
Dec 27, 2023 | 1.220 | 1.550 | 1.220 | 1.408 | 35,031 | -0.15(-9.77%) |
Dec 26, 2023 | 1.470 | 1.560 | 1.433 | 1.560 | 13,088 | +0.13(+9.09%) |
Dec 22, 2023 | 1.370 | 1.440 | 1.350 | 1.430 | 12,493 | +0.09(+6.72%) |
Dec 21, 2023 | 1.300 | 1.420 | 1.290 | 1.340 | 4,476 | +0.08(+6.35%) |
Dec 20, 2023 | 1.350 | 1.409 | 1.240 | 1.260 | 10,452 | -0.15(-10.64%) |
Dec 19, 2023 | 1.360 | 1.410 | 1.360 | 1.410 | 2,173 | -0.01(-0.70%) |
Dec 18, 2023 | 1.330 | 1.480 | 1.330 | 1.420 | 8,268 | +0.09(+6.77%) |
Dec 15, 2023 | 1.470 | 1.500 | 1.330 | 1.330 | 17,450 | -0.08(-5.67%) |
Dec 14, 2023 | 1.376 | 1.468 | 1.375 | 1.410 | 8,644 | +0.01(+0.71%) |
Dec 13, 2023 | 1.350 | 1.420 | 1.350 | 1.400 | 4,066 | +0.03(+2.19%) |
Dec 12, 2023 | 1.410 | 1.410 | 1.361 | 1.370 | 4,850 | -0.01(-0.72%) |
Dec 11, 2023 | 1.320 | 1.449 | 1.320 | 1.380 | 6,506 | +0.06(+4.54%) |
Dec 08, 2023 | 1.325 | 1.347 | 1.320 | 1.320 | 1,525 | -0.03(-2.22%) |
Dec 07, 2023 | 1.360 | 1.380 | 1.350 | 1.350 | 2,035 | -0.01(-0.74%) |
Dec 06, 2023 | 1.400 | 1.428 | 1.299 | 1.360 | 5,291 | -0.02(-1.45%) |
Dec 05, 2023 | 1.300 | 1.380 | 1.260 | 1.380 | 6,378 | +0.11(+8.66%) |
Dec 04, 2023 | 1.300 | 1.325 | 1.270 | 1.270 | 3,881 | -0.11(-7.74%) |