Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 1.235 | 1.235 | 1.232 | 1.232 | 1,500 | +0.00(+0.16%) |
May 23, 2024 | 1.246 | 1.246 | 1.210 | 1.230 | 2,600 | -0.01(-0.81%) |
May 22, 2024 | 1.240 | 1.245 | 1.240 | 1.240 | 1,600 | +0.02(+1.64%) |
May 21, 2024 | 1.220 | 1.245 | 1.220 | 1.220 | 5,600 | +0.06(+4.99%) |
May 20, 2024 | 1.190 | 1.190 | 1.150 | 1.162 | 5,244 | -0.07(-5.53%) |
May 17, 2024 | 1.240 | 1.240 | 1.230 | 1.230 | 2,700 | -0.02(-1.20%) |
May 16, 2024 | 1.250 | 1.250 | 1.245 | 1.245 | 1,000 | -0.03(-2.73%) |
May 15, 2024 | 1.270 | 1.280 | 1.260 | 1.280 | 1,300 | +0.01(+0.79%) |
May 14, 2024 | 1.280 | 1.280 | 1.270 | 1.270 | 2,200 | +0.02(+1.60%) |
May 13, 2024 | 1.280 | 1.286 | 1.250 | 1.250 | 3,788 | +0.00(+0.00%) |
May 10, 2024 | 1.250 | 1.250 | 1.250 | 1.250 | 200 | +0.01(+0.81%) |
May 09, 2024 | 1.240 | 1.240 | 1.240 | 1.240 | 4,035 | -0.01(-0.80%) |
May 07, 2024 | 1.250 | 311 | -0.02(-1.57%) | |||
May 06, 2024 | 1.312 | 1.315 | 1.265 | 1.270 | 19,600 | -0.02(-1.55%) |
May 03, 2024 | 1.292 | 1.370 | 1.290 | 1.290 | 75,255 | -0.01(-0.77%) |
May 02, 2024 | 1.250 | 1.300 | 1.200 | 1.300 | 73,800 | +0.02(+1.56%) |
May 01, 2024 | 1.320 | 1.330 | 1.250 | 1.280 | 37,800 | -0.01(-0.78%) |
Apr 30, 2024 | 1.350 | 1.370 | 1.190 | 1.290 | 29,458 | -0.06(-4.52%) |
Apr 29, 2024 | 1.405 | 1.405 | 1.351 | 1.351 | 7,300 | -0.05(-3.91%) |
Apr 26, 2024 | 1.480 | 1.480 | 1.406 | 1.406 | 11,400 | -0.09(-6.27%) |
Apr 25, 2024 | 1.565 | 1.570 | 1.500 | 1.500 | 50,975 | -0.05(-3.23%) |
Apr 24, 2024 | 1.620 | 1.620 | 1.534 | 1.550 | 20,300 | -0.07(-4.32%) |
Apr 23, 2024 | 1.670 | 1.673 | 1.620 | 1.620 | 15,700 | -0.07(-4.42%) |
Apr 22, 2024 | 1.690 | 1.698 | 1.690 | 1.695 | 6,000 | -0.03(-2.02%) |
Apr 19, 2024 | 1.724 | 1.736 | 1.710 | 1.730 | 19,400 | +0.00(+0.00%) |
Apr 18, 2024 | 1.710 | 1.730 | 1.700 | 1.730 | 25,000 | +0.01(+0.58%) |
Apr 17, 2024 | 1.721 | 1.725 | 1.710 | 1.720 | 11,100 | +0.00(+0.00%) |
Apr 16, 2024 | 1.710 | 1.720 | 1.700 | 1.720 | 35,400 | +0.02(+1.18%) |
Apr 15, 2024 | 1.730 | 1.730 | 1.700 | 1.700 | 18,100 | -0.02(-1.16%) |
Apr 12, 2024 | 1.730 | 1.740 | 1.710 | 1.720 | 17,800 | -0.01(-0.58%) |
Apr 11, 2024 | 1.750 | 1.750 | 1.720 | 1.730 | 21,600 | +0.00(+0.00%) |
Apr 10, 2024 | 1.750 | 1.760 | 1.710 | 1.730 | 82,350 | -0.04(-2.26%) |
Apr 09, 2024 | 1.760 | 1.770 | 1.730 | 1.770 | 71,112 | +0.02(+1.14%) |
Apr 08, 2024 | 1.750 | 1.770 | 1.750 | 1.750 | 64,888 | +0.00(+0.00%) |
Apr 05, 2024 | 1.752 | 1.760 | 1.744 | 1.750 | 30,800 | -0.01(-0.85%) |
Apr 04, 2024 | 1.782 | 1.782 | 1.750 | 1.765 | 10,630 | -0.01(-0.28%) |
Apr 03, 2024 | 1.780 | 1.791 | 1.770 | 1.770 | 17,000 | +0.00(+0.00%) |
Apr 02, 2024 | 1.760 | 1.776 | 1.730 | 1.770 | 56,318 | +0.06(+3.51%) |
Apr 01, 2024 | 1.530 | 1.710 | 1.530 | 1.710 | 54,923 | +0.06(+3.64%) |
Mar 28, 2024 | 1.600 | 1.705 | 1.600 | 1.650 | 18,534 | +0.02(+1.23%) |
Mar 27, 2024 | 1.742 | 1.760 | 1.620 | 1.630 | 17,832 | -0.12(-6.86%) |
Mar 26, 2024 | 1.795 | 1.795 | 1.750 | 1.750 | 10,370 | -0.04(-2.45%) |
Mar 25, 2024 | 1.810 | 1.815 | 1.791 | 1.794 | 13,726 | -0.01(-0.40%) |
Mar 22, 2024 | 1.800 | 1.804 | 1.795 | 1.801 | 9,100 | -0.01(-0.49%) |
Mar 21, 2024 | 1.790 | 1.820 | 1.790 | 1.810 | 15,326 | +0.00(+0.00%) |
Mar 20, 2024 | 1.800 | 1.810 | 1.780 | 1.810 | 11,800 | +0.06(+3.43%) |
Mar 19, 2024 | 1.830 | 1.830 | 1.742 | 1.750 | 23,659 | -0.07(-3.93%) |
Mar 18, 2024 | 1.766 | 1.880 | 1.750 | 1.821 | 106,409 | +0.22(+13.84%) |
Mar 15, 2024 | 1.490 | 1.600 | 1.490 | 1.600 | 11,734 | +0.12(+7.79%) |
Mar 14, 2024 | 1.450 | 1.484 | 1.448 | 1.484 | 24,316 | +0.09(+6.79%) |
Mar 13, 2024 | 1.340 | 1.390 | 1.340 | 1.390 | 3,818 | +0.08(+6.11%) |
Mar 12, 2024 | 1.310 | 1.320 | 1.260 | 1.310 | 23,706 | +0.01(+0.77%) |
Mar 11, 2024 | 1.305 | 1.310 | 1.300 | 1.300 | 26,800 | +0.02(+1.17%) |
Mar 08, 2024 | 1.282 | 1.290 | 1.280 | 1.285 | 10,000 | +0.01(+1.18%) |
Mar 07, 2024 | 1.170 | 1.290 | 1.170 | 1.270 | 19,323 | +0.12(+10.43%) |
Mar 06, 2024 | 1.145 | 1.150 | 1.145 | 1.150 | 8,600 | +0.00(+0.31%) |
Mar 05, 2024 | 1.140 | 1.150 | 1.136 | 1.147 | 13,300 | +0.02(+1.91%) |
Mar 04, 2024 | 1.120 | 1.130 | 1.120 | 1.125 | 2,501 | +0.01(+1.35%) |
Mar 01, 2024 | 1.105 | 1.110 | 1.105 | 1.110 | 4,000 | +0.01(+0.90%) |
Feb 29, 2024 | 1.120 | 1.120 | 1.100 | 1.100 | 26,100 | -0.00(-0.17%) |
Feb 28, 2024 | 1.150 | 1.171 | 1.100 | 1.102 | 24,550 | -0.06(-5.00%) |
Feb 27, 2024 | 1.165 | 1.250 | 1.150 | 1.160 | 28,400 | +0.03(+2.65%) |
Feb 26, 2024 | 1.125 | 1.130 | 1.125 | 1.130 | 6,500 | +0.01(+0.71%) |
Feb 23, 2024 | 1.110 | 1.122 | 1.110 | 1.122 | 10,500 | +0.02(+1.54%) |
Feb 22, 2024 | 1.070 | 1.113 | 1.050 | 1.105 | 24,800 | +0.04(+4.25%) |
Feb 21, 2024 | 1.080 | 1.086 | 1.050 | 1.060 | 11,500 | +0.00(+0.00%) |
Feb 20, 2024 | 1.050 | 1.060 | 1.035 | 1.060 | 15,200 | +0.02(+1.92%) |
Feb 16, 2024 | 1.050 | 1.050 | 1.030 | 1.040 | 10,800 | +0.01(+0.97%) |
Feb 15, 2024 | 1.040 | 1.040 | 1.015 | 1.030 | 15,200 | +0.02(+1.98%) |
Feb 14, 2024 | 1.030 | 1.030 | 1.010 | 1.010 | 10,400 | -0.03(-2.70%) |
Feb 13, 2024 | 1.010 | 1.051 | 1.010 | 1.038 | 9,650 | -0.01(-1.14%) |
Feb 12, 2024 | 1.046 | 1.050 | 1.044 | 1.050 | 3,500 | -0.01(-1.34%) |
Feb 09, 2024 | 1.085 | 1.090 | 1.060 | 1.064 | 9,200 | -0.02(-1.45%) |
Feb 08, 2024 | 1.040 | 1.080 | 1.020 | 1.080 | 29,800 | +0.05(+4.85%) |
Feb 07, 2024 | 1.050 | 1.050 | 1.014 | 1.030 | 25,100 | -0.00(-0.48%) |
Feb 06, 2024 | 1.050 | 1.050 | 1.028 | 1.035 | 28,100 | +0.00(+0.07%) |
Feb 05, 2024 | 1.050 | 1.050 | 1.030 | 1.034 | 32,526 | +0.00(+0.41%) |
Feb 02, 2024 | 1.055 | 1.055 | 1.010 | 1.030 | 8,194 | -0.04(-3.74%) |
Feb 01, 2024 | 1.080 | 1.080 | 1.070 | 1.070 | 4,000 | -0.03(-2.72%) |
Jan 31, 2024 | 1.105 | 1.105 | 1.100 | 1.100 | 2,007 | -0.02(-1.79%) |
Jan 30, 2024 | 1.154 | 1.160 | 1.120 | 1.120 | 11,575 | -0.03(-3.03%) |
Jan 29, 2024 | 1.174 | 1.180 | 1.155 | 1.155 | 8,100 | -0.00(-0.43%) |
Jan 26, 2024 | 1.175 | 1.177 | 1.160 | 1.160 | 14,126 | -0.01(-0.85%) |
Jan 25, 2024 | 1.170 | 1.174 | 1.160 | 1.170 | 3,500 | +0.04(+3.54%) |
Jan 24, 2024 | 1.130 | 1.130 | 1.120 | 1.130 | 7,700 | +0.01(+0.89%) |
Jan 23, 2024 | 1.124 | 1.124 | 1.110 | 1.120 | 7,400 | +0.01(+0.90%) |
Jan 22, 2024 | 1.120 | 1.120 | 1.105 | 1.110 | 20,000 | -0.01(-0.89%) |
Jan 19, 2024 | 1.132 | 1.140 | 1.120 | 1.120 | 9,032 | -0.00(-0.18%) |
Jan 18, 2024 | 1.140 | 1.145 | 1.122 | 1.122 | 26,000 | +0.00(+0.18%) |
Jan 17, 2024 | 1.143 | 1.143 | 1.108 | 1.120 | 15,600 | -0.02(-1.62%) |
Jan 16, 2024 | 1.120 | 1.139 | 1.120 | 1.139 | 10,250 | +0.03(+2.48%) |
Jan 12, 2024 | 1.090 | 1.120 | 1.090 | 1.111 | 12,200 | +0.01(+0.54%) |
Jan 11, 2024 | 1.110 | 1.120 | 1.080 | 1.105 | 2,100 | +0.04(+4.25%) |
Jan 10, 2024 | 1.070 | 1.070 | 1.040 | 1.060 | 9,300 | +0.02(+1.92%) |
Jan 09, 2024 | 1.044 | 1.045 | 1.020 | 1.040 | 25,000 | -0.02(-1.89%) |
Jan 08, 2024 | 1.070 | 1.070 | 1.042 | 1.060 | 15,100 | -0.03(-2.76%) |
Jan 05, 2024 | 1.090 | 1.090 | 1.090 | 1.090 | 2,100 | +0.00(+0.01%) |
Jan 04, 2024 | 1.070 | 1.090 | 1.061 | 1.090 | 16,000 | +0.00(+0.00%) |
Jan 03, 2024 | 1.083 | 1.092 | 1.080 | 1.090 | 4,600 | -0.01(-1.09%) |