Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 01, 2024 | 0 | +0.00(+0.00%) | ||||
Feb 29, 2024 | 0.9400 | 0.9500 | 0.9000 | 0.9000 | 330,795 | -0.01(-1.10%) |
Feb 28, 2024 | 0.9700 | 0.9700 | 0.8800 | 0.9100 | 258,294 | -0.04(-4.21%) |
Feb 27, 2024 | 0.9300 | 0.9700 | 0.9200 | 0.9500 | 158,700 | +0.04(+4.40%) |
Feb 26, 2024 | 0.9500 | 0.9500 | 0.9100 | 0.9100 | 33,830 | -0.03(-3.19%) |
Feb 23, 2024 | 1.000 | 1.030 | 0.9000 | 0.9400 | 235,074 | -0.02(-2.08%) |
Feb 22, 2024 | 1.000 | 1.050 | 0.9600 | 0.9600 | 46,795 | -0.04(-4.00%) |
Feb 21, 2024 | 0.9800 | 1.010 | 0.9600 | 1.000 | 166,322 | +0.03(+3.09%) |
Feb 20, 2024 | 1.010 | 1.060 | 0.9700 | 0.9700 | 85,275 | -0.03(-3.00%) |
Feb 16, 2024 | 1.000 | 0 | +0.01(+1.01%) | |||
Feb 15, 2024 | 1.020 | 1.020 | 0.9900 | 0.9900 | 92,755 | +0.00(+0.00%) |
Feb 14, 2024 | 1.000 | 1.000 | 0.9700 | 0.9900 | 82,484 | +0.03(+3.13%) |
Feb 13, 2024 | 0.9800 | 0.9900 | 0.9500 | 0.9600 | 146,737 | -0.02(-2.04%) |
Feb 12, 2024 | 1.040 | 1.040 | 0.9800 | 0.9800 | 310,184 | -0.04(-3.92%) |
Feb 09, 2024 | 1.040 | 1.060 | 1.020 | 1.020 | 105,364 | -0.02(-1.92%) |
Feb 08, 2024 | 1.130 | 1.130 | 1.040 | 1.040 | 125,758 | -0.06(-5.45%) |
Feb 07, 2024 | 1.050 | 1.130 | 1.050 | 1.100 | 122,504 | +0.02(+1.85%) |
Feb 06, 2024 | 1.110 | 1.140 | 1.040 | 1.080 | 177,599 | -0.04(-3.57%) |
Feb 05, 2024 | 1.180 | 1.180 | 1.110 | 1.120 | 258,133 | -0.04(-3.45%) |
Feb 02, 2024 | 1.230 | 1.280 | 1.160 | 1.160 | 331,840 | -0.04(-3.33%) |
Feb 01, 2024 | 1.210 | 1.270 | 1.190 | 1.200 | 327,959 | +0.01(+0.84%) |
Jan 31, 2024 | 1.250 | 1.250 | 1.190 | 1.190 | 223,550 | +0.01(+0.85%) |
Jan 30, 2024 | 1.220 | 1.220 | 1.180 | 1.180 | 172,499 | +0.02(+1.72%) |
Jan 29, 2024 | 1.190 | 1.220 | 1.150 | 1.160 | 261,135 | -0.01(-0.85%) |
Jan 26, 2024 | 1.220 | 1.220 | 1.150 | 1.170 | 176,290 | -0.01(-0.85%) |
Jan 25, 2024 | 1.220 | 1.230 | 1.150 | 1.180 | 156,566 | -0.02(-1.67%) |
Jan 24, 2024 | 1.300 | 1.300 | 1.180 | 1.200 | 759,047 | -0.11(-8.40%) |
Jan 23, 2024 | 1.340 | 1.350 | 1.300 | 1.310 | 186,891 | -0.03(-2.24%) |
Jan 22, 2024 | 1.360 | 1.420 | 1.330 | 1.340 | 400,861 | +0.04(+3.08%) |
Jan 19, 2024 | 1.310 | 1.320 | 1.280 | 1.300 | 156,263 | +0.04(+3.17%) |
Jan 18, 2024 | 1.330 | 1.330 | 1.250 | 1.260 | 47,474 | -0.04(-3.08%) |
Jan 17, 2024 | 1.300 | 1.320 | 1.250 | 1.300 | 158,403 | -0.03(-2.26%) |
Jan 16, 2024 | 1.360 | 1.380 | 1.280 | 1.330 | 239,999 | +0.03(+2.31%) |
Jan 15, 2024 | 1.380 | 1.390 | 1.290 | 1.300 | 257,830 | -0.06(-4.41%) |
Jan 12, 2024 | 1.290 | 1.400 | 1.290 | 1.360 | 310,267 | +0.15(+12.40%) |
Jan 11, 2024 | 1.200 | 1.270 | 1.200 | 1.210 | 192,765 | -0.09(-6.92%) |
Jan 10, 2024 | 1.270 | 1.370 | 1.250 | 1.300 | 381,114 | +0.06(+4.84%) |
Jan 09, 2024 | 1.220 | 1.320 | 1.200 | 1.240 | 335,380 | +0.04(+3.33%) |
Jan 08, 2024 | 1.190 | 1.240 | 1.160 | 1.200 | 253,341 | +0.05(+4.35%) |
Jan 05, 2024 | 1.160 | 1.200 | 1.140 | 1.150 | 57,711 | -0.01(-0.86%) |
Jan 04, 2024 | 1.200 | 1.200 | 1.120 | 1.160 | 36,433 | -0.04(-3.33%) |
Jan 03, 2024 | 1.170 | 1.240 | 1.170 | 1.200 | 115,866 | +0.04(+3.45%) |
Jan 02, 2024 | 1.210 | 1.280 | 1.160 | 1.160 | 66,981 | -0.08(-6.45%) |
Dec 29, 2023 | 1.240 | 0 | +0.06(+5.08%) | |||
Dec 28, 2023 | 1.190 | 1.210 | 1.160 | 1.180 | 121,690 | -0.02(-1.67%) |
Dec 27, 2023 | 1.130 | 1.200 | 1.120 | 1.200 | 60,384 | +0.08(+7.14%) |
Dec 22, 2023 | 1.120 | 0 | -0.02(-1.75%) | |||
Dec 21, 2023 | 1.040 | 1.150 | 1.020 | 1.140 | 292,025 | +0.10(+9.62%) |
Dec 20, 2023 | 1.030 | 1.040 | 1.000 | 1.040 | 170,850 | +0.02(+1.96%) |
Dec 19, 2023 | 1.020 | 1.030 | 1.000 | 1.020 | 106,895 | +0.01(+0.99%) |
Dec 18, 2023 | 1.050 | 1.080 | 0.9900 | 1.010 | 384,456 | -0.04(-3.81%) |
Dec 15, 2023 | 0.9700 | 1.240 | 0.9700 | 1.050 | 970,920 | +0.09(+9.38%) |
Dec 14, 2023 | 0.9700 | 0.9900 | 0.9600 | 0.9600 | 78,740 | -0.01(-1.03%) |
Dec 13, 2023 | 1.000 | 1.000 | 0.9600 | 0.9700 | 47,480 | -0.01(-1.02%) |
Dec 12, 2023 | 0.9700 | 0.9800 | 0.9600 | 0.9800 | 395,616 | -0.01(-1.01%) |
Dec 11, 2023 | 0.9900 | 1.000 | 0.9600 | 0.9900 | 321,454 | +0.00(+0.00%) |
Dec 08, 2023 | 0.9900 | 1.000 | 0.9800 | 0.9900 | 76,573 | +0.00(+0.00%) |
Dec 07, 2023 | 0.9300 | 1.000 | 0.9000 | 0.9900 | 1,872,898 | +0.06(+6.45%) |
Dec 06, 2023 | 0.9500 | 0.9600 | 0.9200 | 0.9300 | 82,226 | -0.01(-1.06%) |
Dec 05, 2023 | 0.9400 | 0.9700 | 0.9400 | 0.9400 | 94,052 | -0.01(-1.05%) |
Dec 04, 2023 | 0.9800 | 1.000 | 0.9500 | 0.9500 | 56,181 | +0.00(+0.00%) |
Dec 01, 2023 | 0.9800 | 0.9800 | 0.9400 | 0.9500 | 79,061 | -0.01(-1.04%) |
Nov 30, 2023 | 0.9600 | 0.9700 | 0.9600 | 0.9600 | 2,585 | +0.00(+0.00%) |
Nov 29, 2023 | 0.9700 | 0.9800 | 0.9600 | 0.9600 | 28,350 | -0.03(-3.03%) |
Nov 28, 2023 | 1.000 | 1.030 | 0.9900 | 0.9900 | 112,202 | -0.01(-1.00%) |
Nov 27, 2023 | 1.000 | 1.000 | 0.9800 | 1.000 | 18,508 | +0.01(+1.01%) |
Nov 24, 2023 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 27,500 | +0.01(+1.02%) |
Nov 23, 2023 | 1.000 | 1.000 | 0.9700 | 0.9800 | 173,500 | +0.02(+2.08%) |
Nov 22, 2023 | 0.9800 | 1.000 | 0.9600 | 0.9600 | 15,400 | -0.02(-2.04%) |
Nov 21, 2023 | 0.9900 | 0.9900 | 0.9700 | 0.9800 | 39,256 | +0.00(+0.00%) |
Nov 20, 2023 | 0.9600 | 0.9800 | 0.9600 | 0.9800 | 18,811 | +0.02(+2.08%) |
Nov 17, 2023 | 0.9900 | 1.010 | 0.9600 | 0.9600 | 110,516 | -0.03(-3.03%) |
Nov 16, 2023 | 0.9900 | 1.000 | 0.9700 | 0.9900 | 15,500 | +0.00(+0.00%) |
Nov 15, 2023 | 1.010 | 1.020 | 0.9800 | 0.9900 | 28,500 | +0.00(+0.00%) |
Nov 14, 2023 | 1.000 | 1.000 | 0.9800 | 0.9900 | 131,260 | +0.00(+0.00%) |
Nov 13, 2023 | 1.000 | 1.000 | 0.9900 | 0.9900 | 46,285 | -0.01(-1.00%) |
Nov 10, 2023 | 0.9900 | 1.000 | 0.9900 | 1.000 | 33,551 | +0.00(+0.00%) |
Nov 09, 2023 | 0.9800 | 1.000 | 0.9700 | 1.000 | 85,003 | +0.00(+0.00%) |
Nov 08, 2023 | 1.020 | 1.020 | 0.9700 | 1.000 | 93,500 | -0.01(-0.99%) |
Nov 07, 2023 | 1.010 | 1.010 | 0.9800 | 1.010 | 14,964 | +0.01(+1.00%) |
Nov 06, 2023 | 1.020 | 1.030 | 1.000 | 1.000 | 30,408 | -0.03(-2.91%) |
Nov 03, 2023 | 1.000 | 1.050 | 1.000 | 1.030 | 60,421 | +0.02(+1.98%) |
Nov 02, 2023 | 1.000 | 1.010 | 0.9900 | 1.010 | 104,683 | +0.01(+1.00%) |
Nov 01, 2023 | 1.020 | 1.020 | 0.9900 | 1.000 | 20,765 | -0.02(-1.96%) |
Oct 31, 2023 | 1.000 | 1.050 | 0.9600 | 1.020 | 207,041 | +0.03(+3.03%) |
Oct 30, 2023 | 1.040 | 1.040 | 0.9200 | 0.9900 | 224,070 | -0.03(-2.94%) |
Oct 27, 2023 | 1.050 | 1.050 | 1.015 | 1.020 | 30,086 | +0.00(+0.00%) |
Oct 26, 2023 | 1.010 | 1.030 | 1.010 | 1.020 | 18,115 | -0.02(-1.92%) |
Oct 25, 2023 | 1.020 | 1.050 | 1.010 | 1.040 | 79,327 | +0.01(+0.97%) |
Oct 24, 2023 | 1.030 | 1.080 | 1.020 | 1.030 | 213,596 | -0.03(-2.83%) |
Oct 23, 2023 | 1.090 | 1.100 | 1.050 | 1.060 | 52,446 | -0.03(-2.75%) |
Oct 20, 2023 | 1.090 | 1.120 | 1.060 | 1.090 | 149,255 | -0.03(-2.68%) |
Oct 19, 2023 | 1.150 | 1.160 | 1.090 | 1.120 | 163,362 | -0.04(-3.45%) |
Oct 18, 2023 | 1.170 | 1.180 | 1.140 | 1.160 | 72,390 | +0.00(+0.00%) |
Oct 17, 2023 | 1.160 | 1.190 | 1.150 | 1.160 | 97,835 | -0.02(-1.69%) |
Oct 16, 2023 | 1.180 | 1.185 | 1.150 | 1.180 | 76,011 | +0.02(+1.72%) |
Oct 13, 2023 | 1.200 | 1.200 | 1.130 | 1.160 | 161,668 | +0.00(+0.00%) |
Oct 12, 2023 | 1.210 | 1.230 | 1.160 | 1.160 | 218,925 | -0.05(-4.13%) |
Oct 11, 2023 | 1.210 | 1.240 | 1.160 | 1.210 | 876,897 | +0.02(+1.68%) |
Oct 10, 2023 | 1.250 | 1.300 | 1.150 | 1.190 | 1,221,743 | -0.01(-0.83%) |
Oct 06, 2023 | 1.200 | 0 | +0.02(+1.69%) | |||
Oct 05, 2023 | 1.150 | 1.190 | 1.120 | 1.180 | 49,640 | +0.02(+1.72%) |
Oct 04, 2023 | 1.140 | 1.190 | 1.110 | 1.160 | 143,310 | +0.02(+1.75%) |
Oct 03, 2023 | 1.220 | 1.250 | 1.130 | 1.140 | 209,907 | -0.10(-8.06%) |
Oct 02, 2023 | 1.200 | 1.270 | 1.180 | 1.240 | 90,354 | -0.04(-3.13%) |
Sep 29, 2023 | 1.220 | 1.280 | 1.170 | 1.280 | 980,100 | +0.05(+4.07%) |
Sep 28, 2023 | 1.240 | 1.310 | 1.200 | 1.230 | 311,600 | -0.01(-0.81%) |
Sep 27, 2023 | 1.100 | 1.300 | 1.100 | 1.240 | 2,545,999 | +0.17(+15.89%) |
Sep 26, 2023 | 1.120 | 1.120 | 1.030 | 1.070 | 110,600 | -0.01(-0.93%) |
Sep 25, 2023 | 1.050 | 1.220 | 1.070 | 1.080 | 859,330 | +0.05(+4.85%) |
Sep 22, 2023 | 0.9600 | 1.080 | 0.9600 | 1.030 | 248,105 | +0.04(+4.04%) |
Sep 21, 2023 | 0.9600 | 0.9900 | 0.9600 | 0.9900 | 12,510 | +0.02(+2.06%) |
Sep 20, 2023 | 1.000 | 1.000 | 0.9700 | 0.9700 | 122,250 | +0.00(+0.00%) |
Sep 19, 2023 | 1.000 | 1.000 | 0.9600 | 0.9700 | 56,990 | -0.07(-6.73%) |
Sep 18, 2023 | 0.9600 | 1.060 | 0.9100 | 1.040 | 528,501 | +0.10(+10.64%) |
Sep 15, 2023 | 0.9500 | 0.9900 | 0.9300 | 0.9400 | 137,603 | -0.01(-1.05%) |
Sep 14, 2023 | 0.9500 | 0.9700 | 0.9100 | 0.9500 | 272,695 | -0.02(-2.06%) |
Sep 13, 2023 | 1.020 | 1.020 | 0.9400 | 0.9700 | 292,849 | -0.03(-3.00%) |
Sep 12, 2023 | 1.000 | 1.020 | 0.9900 | 1.000 | 30,214 | -0.01(-1.48%) |
Sep 11, 2023 | 1.050 | 0.9900 | 1.015 | 148,910 | +0.01(+1.50%) | |
Sep 06, 2023 | 1.000 | 0 | -0.02(-1.96%) | |||
Sep 05, 2023 | 1.060 | 1.080 | 1.020 | 1.020 | 84,052 | -0.04(-3.77%) |
Sep 01, 2023 | 1.060 | 0 | -0.09(-7.83%) | |||
Aug 31, 2023 | 1.020 | 1.150 | 1.000 | 1.150 | 990,903 | +0.16(+16.16%) |
Aug 30, 2023 | 0.9000 | 1.000 | 0.8900 | 0.9900 | 278,249 | +0.10(+11.24%) |
Aug 29, 2023 | 0.8900 | 0.8900 | 0.8700 | 0.8900 | 33,500 | -0.01(-1.11%) |
Aug 28, 2023 | 0.9100 | 0.9200 | 0.8600 | 0.9000 | 42,680 | -0.02(-2.17%) |
Aug 25, 2023 | 0.9000 | 0.9200 | 0.9000 | 0.9200 | 22,100 | +0.01(+1.10%) |
Aug 24, 2023 | 0.9100 | 0.9200 | 0.9100 | 0.9100 | 28,500 | +0.00(+0.00%) |
Aug 23, 2023 | 0.9400 | 0.9500 | 0.8900 | 0.9100 | 123,906 | +0.00(+0.00%) |
Aug 22, 2023 | 0.9100 | 0.9300 | 0.8900 | 0.9100 | 146,800 | +0.00(+0.00%) |
Aug 21, 2023 | 0.9100 | 0.9100 | 0.8800 | 0.9100 | 46,950 | +0.00(+0.00%) |
Aug 18, 2023 | 0.8400 | 0.9550 | 0.8400 | 0.9100 | 23,100 | +0.03(+3.41%) |
Aug 17, 2023 | 0.8400 | 1.000 | 0.8000 | 0.8800 | 128,100 | +0.04(+4.76%) |
Aug 16, 2023 | 0.8000 | 0.8400 | 0.7700 | 0.8400 | 146,500 | +0.00(+0.00%) |
Aug 15, 2023 | 0.8100 | 0.8800 | 0.8100 | 0.8400 | 54,376 | -0.01(-1.18%) |
Aug 14, 2023 | 0.9200 | 0.9200 | 0.8500 | 0.8500 | 94,500 | -0.04(-4.49%) |
Aug 11, 2023 | 1.100 | 1.100 | 0.8600 | 0.8900 | 470,755 | -0.23(-20.54%) |
Aug 10, 2023 | 1.030 | 1.120 | 1.020 | 1.120 | 25,098 | +0.09(+8.74%) |
Aug 09, 2023 | 1.040 | 1.070 | 1.010 | 1.030 | 27,050 | -0.08(-7.21%) |
Aug 08, 2023 | 1.120 | 1.130 | 1.060 | 1.110 | 10,936 | -0.14(-11.20%) |
Aug 04, 2023 | 1.250 | 0 | +0.15(+13.64%) | |||
Aug 03, 2023 | 1.060 | 1.100 | 0.8500 | 1.100 | 221,180 | +0.03(+2.80%) |
Aug 02, 2023 | 1.100 | 1.120 | 1.070 | 1.070 | 6,009 | -0.03(-2.73%) |
Aug 01, 2023 | 1.100 | 1.100 | 1.100 | 1.100 | 5,910 | +0.01(+0.92%) |
Jul 31, 2023 | 1.160 | 1.160 | 1.090 | 1.090 | 7,915 | -0.05(-4.39%) |
Jul 28, 2023 | 1.210 | 1.210 | 1.100 | 1.140 | 38,300 | -0.09(-7.32%) |
Jul 27, 2023 | 1.150 | 1.290 | 1.150 | 1.230 | 18,009 | +0.09(+7.89%) |
Jul 26, 2023 | 1.160 | 1.160 | 1.120 | 1.140 | 17,300 | -0.06(-5.00%) |
Jul 25, 2023 | 1.210 | 1.210 | 1.200 | 1.200 | 5,000 | -0.02(-1.64%) |
Jul 24, 2023 | 1.140 | 1.220 | 1.140 | 1.220 | 11,010 | +0.14(+12.96%) |
Jul 21, 2023 | 1.120 | 1.120 | 1.060 | 1.080 | 6,000 | -0.06(-5.26%) |
Jul 20, 2023 | 1.110 | 1.140 | 1.050 | 1.140 | 105,774 | +0.02(+1.79%) |
Jul 19, 2023 | 1.090 | 1.120 | 1.090 | 1.120 | 5,301 | +0.02(+1.82%) |
Jul 18, 2023 | 1.090 | 1.150 | 1.030 | 1.100 | 7,720 | -0.02(-1.79%) |
Jul 17, 2023 | 1.120 | 1.120 | 1.120 | 1.120 | 130 | +0.00(+0.00%) |
Jul 14, 2023 | 1.110 | 1.120 | 1.020 | 1.120 | 7,000 | +0.02(+1.82%) |
Jul 13, 2023 | 1.070 | 1.100 | 1.050 | 1.100 | 6,206 | +0.06(+5.77%) |
Jul 12, 2023 | 1.070 | 1.100 | 1.040 | 1.040 | 73,000 | -0.07(-6.31%) |
Jul 11, 2023 | 1.200 | 1.240 | 1.110 | 1.110 | 9,100 | -0.13(-10.48%) |
Jul 10, 2023 | 1.240 | 1.240 | 1.240 | 1.240 | 1,630 | -0.06(-4.62%) |
Jul 07, 2023 | 1.350 | 1.350 | 1.300 | 1.300 | 3,573 | -0.04(-2.99%) |
Jul 06, 2023 | 1.260 | 1.340 | 1.260 | 1.340 | 400 | -0.01(-0.74%) |
Jul 05, 2023 | 1.260 | 1.350 | 1.250 | 1.350 | 29,437 | +0.04(+3.05%) |
Jul 04, 2023 | 1.220 | 1.330 | 1.220 | 1.310 | 5,517 | -0.03(-2.24%) |
Jun 30, 2023 | 1.340 | 0 | +0.19(+16.52%) | |||
Jun 29, 2023 | 1.230 | 1.230 | 1.050 | 1.150 | 194,312 | -0.27(-19.01%) |
Jun 28, 2023 | 1.250 | 1.430 | 1.250 | 1.420 | 2,943 | +0.16(+12.70%) |
Jun 27, 2023 | 1.260 | 1.260 | 1.260 | 1.260 | 100 | -0.04(-3.08%) |
Jun 26, 2023 | 1.300 | 1.300 | 1.300 | 1.300 | 3,101 | -0.05(-3.70%) |
Jun 23, 2023 | 1.250 | 1.400 | 1.250 | 1.350 | 7,605 | +0.00(+0.00%) |
Jun 22, 2023 | 1.300 | 1.350 | 1.300 | 1.350 | 1,660 | -0.05(-3.57%) |
Jun 21, 2023 | 1.270 | 1.400 | 1.200 | 1.400 | 17,525 | +0.15(+12.00%) |
Jun 20, 2023 | 1.250 | 1.250 | 1.250 | 1.250 | 1,200 | +0.01(+0.81%) |
Jun 19, 2023 | 1.240 | 1.240 | 1.240 | 1.240 | 250 | +0.01(+0.81%) |
Jun 16, 2023 | 1.340 | 1.370 | 1.230 | 1.230 | 101,928 | -0.02(-1.60%) |
Jun 15, 2023 | 1.200 | 1.270 | 1.200 | 1.250 | 26,881 | +0.05(+4.17%) |
Jun 14, 2023 | 1.420 | 1.600 | 1.160 | 1.200 | 95,710 | -0.20(-14.29%) |
Jun 13, 2023 | 1.410 | 1.650 | 1.400 | 1.400 | 26,814 | +0.00(+0.00%) |
Jun 12, 2023 | 1.400 | 1.400 | 1.400 | 1.400 | 12,116 | +0.00(+0.00%) |
Jun 09, 2023 | 1.390 | 1.400 | 1.260 | 1.400 | 4,066 | +0.08(+6.06%) |
Jun 08, 2023 | 1.450 | 1.450 | 1.320 | 1.320 | 16,557 | -0.08(-5.71%) |
Jun 07, 2023 | 1.440 | 1.440 | 1.390 | 1.400 | 94,325 | -0.06(-4.11%) |
Jun 06, 2023 | 1.430 | 1.460 | 1.430 | 1.460 | 59,220 | +0.03(+2.10%) |
Jun 05, 2023 | 1.410 | 1.450 | 1.390 | 1.430 | 30,914 | +0.03(+2.14%) |
Jun 02, 2023 | 1.330 | 1.400 | 1.330 | 1.400 | 93,604 | +0.06(+4.48%) |