Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 1.050 | 1.100 | 1.040 | 1.050 | 32,514 | +0.00(+0.00%) |
May 30, 2024 | 1.010 | 1.110 | 1.000 | 1.050 | 62,490 | +0.04(+3.96%) |
May 29, 2024 | 1.020 | 1.100 | 1.000 | 1.010 | 90,662 | -0.02(-1.94%) |
May 28, 2024 | 1.030 | 1.080 | 1.020 | 1.030 | 151,508 | -0.03(-2.83%) |
May 24, 2024 | 1.070 | 1.100 | 1.020 | 1.060 | 76,178 | -0.02(-1.85%) |
May 23, 2024 | 1.090 | 1.110 | 1.070 | 1.080 | 55,942 | -0.01(-0.92%) |
May 22, 2024 | 1.090 | 1.110 | 1.080 | 1.090 | 22,765 | -0.01(-0.91%) |
May 21, 2024 | 1.100 | 1.130 | 1.090 | 1.100 | 32,362 | +0.00(+0.00%) |
May 20, 2024 | 1.110 | 1.130 | 1.080 | 1.100 | 35,452 | +0.01(+0.92%) |
May 17, 2024 | 1.150 | 1.170 | 1.090 | 1.090 | 58,800 | -0.05(-4.39%) |
May 16, 2024 | 1.100 | 1.190 | 1.100 | 1.140 | 41,467 | +0.02(+1.79%) |
May 15, 2024 | 1.130 | 1.146 | 1.100 | 1.120 | 28,385 | +0.00(+0.00%) |
May 14, 2024 | 1.080 | 1.150 | 1.077 | 1.120 | 69,847 | +0.05(+4.19%) |
May 13, 2024 | 1.090 | 1.110 | 1.070 | 1.075 | 41,381 | -0.04(-3.15%) |
May 10, 2024 | 1.170 | 1.190 | 1.030 | 1.110 | 151,301 | -0.12(-9.76%) |
May 09, 2024 | 1.230 | 1.280 | 1.200 | 1.230 | 38,166 | +0.01(+0.82%) |
May 08, 2024 | 1.230 | 1.250 | 1.190 | 1.220 | 34,950 | -0.04(-3.17%) |
May 07, 2024 | 1.220 | 1.290 | 1.220 | 1.260 | 39,316 | +0.00(+0.00%) |
May 06, 2024 | 1.210 | 1.300 | 1.210 | 1.260 | 50,336 | +0.05(+4.13%) |
May 03, 2024 | 1.200 | 1.260 | 1.180 | 1.210 | 62,335 | +0.01(+0.83%) |
May 02, 2024 | 1.190 | 1.200 | 1.150 | 1.200 | 32,825 | +0.01(+0.84%) |
May 01, 2024 | 1.140 | 1.200 | 1.140 | 1.190 | 27,200 | +0.03(+2.59%) |
Apr 30, 2024 | 1.150 | 1.200 | 1.130 | 1.160 | 75,293 | -0.01(-0.85%) |
Apr 29, 2024 | 1.110 | 1.210 | 1.110 | 1.170 | 113,600 | +0.06(+5.41%) |
Apr 26, 2024 | 1.150 | 1.180 | 1.110 | 1.110 | 22,634 | -0.03(-2.63%) |
Apr 25, 2024 | 1.130 | 1.170 | 1.120 | 1.140 | 15,357 | +0.00(+0.00%) |
Apr 24, 2024 | 1.140 | 1.180 | 1.130 | 1.140 | 32,978 | -0.01(-0.87%) |
Apr 23, 2024 | 1.130 | 1.178 | 1.130 | 1.150 | 10,270 | +0.00(+0.00%) |
Apr 22, 2024 | 1.130 | 1.160 | 1.121 | 1.150 | 26,323 | +0.00(+0.00%) |
Apr 19, 2024 | 1.140 | 1.170 | 1.140 | 1.150 | 18,433 | -0.01(-0.86%) |
Apr 18, 2024 | 1.110 | 1.185 | 1.091 | 1.160 | 216,750 | +0.02(+1.75%) |
Apr 17, 2024 | 1.161 | 1.161 | 1.120 | 1.140 | 33,229 | -0.03(-2.56%) |
Apr 16, 2024 | 1.170 | 1.179 | 1.150 | 1.170 | 35,545 | -0.01(-1.11%) |
Apr 15, 2024 | 1.180 | 1.212 | 1.170 | 1.183 | 39,417 | -0.02(-1.41%) |
Apr 12, 2024 | 1.240 | 1.250 | 1.180 | 1.200 | 54,804 | -0.04(-3.23%) |
Apr 11, 2024 | 1.200 | 1.270 | 1.190 | 1.240 | 28,244 | +0.03(+2.48%) |
Apr 10, 2024 | 1.240 | 1.260 | 1.185 | 1.210 | 41,967 | -0.06(-4.72%) |
Apr 09, 2024 | 1.260 | 1.290 | 1.250 | 1.270 | 93,112 | +0.05(+4.10%) |
Apr 08, 2024 | 1.250 | 1.270 | 1.220 | 1.220 | 44,051 | +0.00(+0.00%) |
Apr 05, 2024 | 1.130 | 1.286 | 1.130 | 1.220 | 157,062 | +0.07(+6.09%) |
Apr 04, 2024 | 1.130 | 1.190 | 1.114 | 1.150 | 134,904 | +0.03(+2.68%) |
Apr 03, 2024 | 1.070 | 1.150 | 1.069 | 1.120 | 65,434 | +0.03(+2.75%) |
Apr 02, 2024 | 1.100 | 1.143 | 1.080 | 1.090 | 42,081 | -0.02(-1.80%) |
Apr 01, 2024 | 1.130 | 1.140 | 1.110 | 1.110 | 47,865 | -0.01(-0.89%) |
Mar 28, 2024 | 1.090 | 1.144 | 1.070 | 1.120 | 70,199 | +0.01(+0.90%) |
Mar 27, 2024 | 1.100 | 1.120 | 1.080 | 1.110 | 39,810 | -0.00(-0.45%) |
Mar 26, 2024 | 1.120 | 1.120 | 1.080 | 1.115 | 52,554 | +0.00(+0.00%) |
Mar 25, 2024 | 1.150 | 1.160 | 1.100 | 1.115 | 96,906 | -0.06(-5.51%) |
Mar 22, 2024 | 1.170 | 1.180 | 1.130 | 1.180 | 47,049 | +0.01(+0.85%) |
Mar 21, 2024 | 1.100 | 1.180 | 1.094 | 1.170 | 53,068 | +0.07(+6.36%) |
Mar 20, 2024 | 1.090 | 1.110 | 1.073 | 1.100 | 23,585 | +0.00(+0.00%) |
Mar 19, 2024 | 1.040 | 1.100 | 1.020 | 1.100 | 67,812 | +0.04(+3.77%) |
Mar 18, 2024 | 1.080 | 1.135 | 1.050 | 1.060 | 105,249 | -0.01(-0.93%) |
Mar 15, 2024 | 1.130 | 1.147 | 1.056 | 1.070 | 196,345 | -0.12(-10.08%) |
Mar 14, 2024 | 1.190 | 1.200 | 1.160 | 1.190 | 53,775 | +0.01(+0.85%) |
Mar 13, 2024 | 1.230 | 1.230 | 1.170 | 1.180 | 56,443 | +0.00(+0.43%) |
Mar 12, 2024 | 1.150 | 1.200 | 1.150 | 1.175 | 49,451 | +0.04(+3.07%) |
Mar 11, 2024 | 1.160 | 1.190 | 1.140 | 1.140 | 20,430 | -0.01(-0.87%) |
Mar 08, 2024 | 1.140 | 1.230 | 1.120 | 1.150 | 55,781 | +0.01(+0.88%) |
Mar 07, 2024 | 1.130 | 1.200 | 1.110 | 1.140 | 88,317 | -0.01(-0.87%) |
Mar 06, 2024 | 1.170 | 1.170 | 1.130 | 1.150 | 16,579 | -0.02(-1.71%) |
Mar 05, 2024 | 1.130 | 1.170 | 1.120 | 1.170 | 54,137 | +0.04(+3.54%) |
Mar 04, 2024 | 1.140 | 1.160 | 1.120 | 1.130 | 31,603 | -0.03(-2.59%) |
Mar 01, 2024 | 1.150 | 1.170 | 1.150 | 1.160 | 33,383 | +0.03(+2.65%) |
Feb 29, 2024 | 1.120 | 1.160 | 1.100 | 1.130 | 67,907 | +0.02(+1.80%) |
Feb 28, 2024 | 1.120 | 1.140 | 1.110 | 1.110 | 38,415 | -0.02(-1.77%) |
Feb 27, 2024 | 1.150 | 1.169 | 1.120 | 1.130 | 53,201 | +0.01(+0.89%) |
Feb 26, 2024 | 1.120 | 1.150 | 1.120 | 1.120 | 23,205 | -0.01(-0.88%) |
Feb 23, 2024 | 1.130 | 1.130 | 1.100 | 1.130 | 99,624 | +0.01(+0.89%) |
Feb 22, 2024 | 1.120 | 1.140 | 1.100 | 1.120 | 83,759 | +0.01(+0.90%) |
Feb 21, 2024 | 1.140 | 1.170 | 1.110 | 1.110 | 54,998 | -0.03(-2.63%) |
Feb 20, 2024 | 1.150 | 1.200 | 1.140 | 1.140 | 85,839 | -0.02(-1.72%) |
Feb 16, 2024 | 1.170 | 1.190 | 1.160 | 1.160 | 21,554 | +0.00(+0.00%) |
Feb 15, 2024 | 1.190 | 1.200 | 1.160 | 1.160 | 31,853 | -0.04(-3.33%) |
Feb 14, 2024 | 1.230 | 1.230 | 1.160 | 1.200 | 76,178 | +0.02(+1.69%) |
Feb 13, 2024 | 1.180 | 1.210 | 1.160 | 1.180 | 31,921 | -0.03(-2.48%) |
Feb 12, 2024 | 1.180 | 1.230 | 1.180 | 1.210 | 69,605 | +0.02(+1.68%) |
Feb 09, 2024 | 1.190 | 1.206 | 1.160 | 1.190 | 42,301 | -0.01(-0.83%) |
Feb 08, 2024 | 1.170 | 1.225 | 1.165 | 1.200 | 40,245 | +0.02(+1.69%) |
Feb 07, 2024 | 1.200 | 1.200 | 1.150 | 1.180 | 39,268 | -0.02(-1.67%) |
Feb 06, 2024 | 1.210 | 1.230 | 1.190 | 1.200 | 14,119 | +0.00(+0.00%) |
Feb 05, 2024 | 1.150 | 1.233 | 1.150 | 1.200 | 51,678 | +0.03(+2.56%) |
Feb 02, 2024 | 1.180 | 1.209 | 1.150 | 1.170 | 60,081 | -0.04(-3.31%) |
Feb 01, 2024 | 1.250 | 1.260 | 1.200 | 1.210 | 46,523 | -0.04(-3.20%) |
Jan 31, 2024 | 1.260 | 1.280 | 1.200 | 1.250 | 43,557 | +0.01(+0.81%) |
Jan 30, 2024 | 1.270 | 1.320 | 1.230 | 1.240 | 48,898 | -0.06(-4.62%) |
Jan 29, 2024 | 1.250 | 1.310 | 1.250 | 1.300 | 36,583 | +0.04(+3.17%) |
Jan 26, 2024 | 1.270 | 1.330 | 1.260 | 1.260 | 45,109 | +0.00(+0.00%) |
Jan 25, 2024 | 1.280 | 1.317 | 1.250 | 1.260 | 38,223 | -0.02(-1.56%) |
Jan 24, 2024 | 1.270 | 1.340 | 1.260 | 1.280 | 53,828 | +0.01(+0.79%) |
Jan 23, 2024 | 1.250 | 1.340 | 1.250 | 1.270 | 45,228 | +0.01(+0.79%) |
Jan 22, 2024 | 1.210 | 1.300 | 1.190 | 1.260 | 59,961 | +0.04(+3.28%) |
Jan 19, 2024 | 1.260 | 1.276 | 1.183 | 1.220 | 76,725 | -0.04(-3.17%) |
Jan 18, 2024 | 1.300 | 1.310 | 1.245 | 1.260 | 47,830 | -0.01(-0.79%) |
Jan 17, 2024 | 1.270 | 1.280 | 1.205 | 1.270 | 89,546 | -0.04(-3.05%) |
Jan 16, 2024 | 1.490 | 1.490 | 1.250 | 1.310 | 197,539 | -0.09(-6.43%) |
Jan 12, 2024 | 1.450 | 1.470 | 1.350 | 1.400 | 48,130 | -0.02(-1.41%) |
Jan 11, 2024 | 1.400 | 1.500 | 1.368 | 1.420 | 146,163 | +0.03(+2.16%) |
Jan 10, 2024 | 1.400 | 1.500 | 1.350 | 1.390 | 162,617 | -0.01(-0.71%) |
Jan 09, 2024 | 1.400 | 1.450 | 1.380 | 1.400 | 138,038 | +0.00(+0.00%) |
Jan 08, 2024 | 1.300 | 1.430 | 1.250 | 1.400 | 121,528 | +0.10(+7.69%) |
Jan 05, 2024 | 1.380 | 1.458 | 1.300 | 1.300 | 81,854 | -0.08(-5.80%) |
Jan 04, 2024 | 1.370 | 1.460 | 1.357 | 1.380 | 74,875 | +0.00(+0.00%) |
Jan 03, 2024 | 1.420 | 1.470 | 1.350 | 1.380 | 64,997 | -0.04(-2.82%) |
Jan 02, 2024 | 1.300 | 1.480 | 1.300 | 1.420 | 139,167 | +0.09(+6.77%) |
Dec 29, 2023 | 1.480 | 1.550 | 1.300 | 1.330 | 342,325 | -0.17(-11.33%) |
Dec 28, 2023 | 1.520 | 1.657 | 1.420 | 1.500 | 655,590 | +0.08(+5.63%) |
Dec 27, 2023 | 1.130 | 1.550 | 1.130 | 1.420 | 659,142 | +0.27(+23.48%) |
Dec 26, 2023 | 1.130 | 1.210 | 1.120 | 1.150 | 124,665 | +0.00(+0.00%) |
Dec 22, 2023 | 1.160 | 1.212 | 1.110 | 1.150 | 87,928 | -0.06(-4.96%) |
Dec 21, 2023 | 1.170 | 1.247 | 1.170 | 1.210 | 81,480 | +0.03(+2.54%) |
Dec 20, 2023 | 1.140 | 1.210 | 1.140 | 1.180 | 62,927 | +0.03(+2.61%) |
Dec 19, 2023 | 1.110 | 1.220 | 1.110 | 1.150 | 188,932 | +0.04(+3.60%) |
Dec 18, 2023 | 1.120 | 1.160 | 1.110 | 1.110 | 48,523 | -0.03(-2.63%) |
Dec 15, 2023 | 1.130 | 1.200 | 1.101 | 1.140 | 46,262 | -0.02(-1.72%) |
Dec 14, 2023 | 1.150 | 1.238 | 1.110 | 1.160 | 85,051 | +0.01(+0.87%) |
Dec 13, 2023 | 1.120 | 1.180 | 1.090 | 1.150 | 96,785 | +0.01(+0.88%) |
Dec 12, 2023 | 1.185 | 1.185 | 1.120 | 1.140 | 84,936 | -0.02(-1.72%) |
Dec 11, 2023 | 1.190 | 1.240 | 1.150 | 1.160 | 50,984 | -0.06(-4.92%) |
Dec 08, 2023 | 1.200 | 1.250 | 1.160 | 1.220 | 58,808 | +0.00(+0.00%) |
Dec 07, 2023 | 1.320 | 1.349 | 1.200 | 1.220 | 89,872 | -0.05(-3.94%) |
Dec 06, 2023 | 1.320 | 1.320 | 1.230 | 1.270 | 60,237 | -0.05(-3.79%) |
Dec 05, 2023 | 1.269 | 1.350 | 1.256 | 1.320 | 44,937 | +0.02(+1.54%) |
Dec 04, 2023 | 1.290 | 1.320 | 1.270 | 1.300 | 54,665 | +0.01(+0.78%) |
Dec 01, 2023 | 1.160 | 1.339 | 1.150 | 1.290 | 81,273 | +0.11(+9.32%) |
Nov 30, 2023 | 1.140 | 1.220 | 1.140 | 1.180 | 50,686 | +0.00(+0.00%) |
Nov 29, 2023 | 1.070 | 1.230 | 1.070 | 1.180 | 88,906 | +0.08(+7.27%) |
Nov 28, 2023 | 1.060 | 1.120 | 1.050 | 1.100 | 66,137 | +0.02(+1.85%) |
Nov 27, 2023 | 1.190 | 1.190 | 1.080 | 1.080 | 229,310 | -0.05(-4.42%) |
Nov 24, 2023 | 1.310 | 1.310 | 1.110 | 1.130 | 120,532 | -0.13(-10.32%) |
Nov 22, 2023 | 1.400 | 1.480 | 1.110 | 1.260 | 332,778 | -0.17(-11.89%) |
Nov 21, 2023 | 1.430 | 1.550 | 1.400 | 1.430 | 96,676 | -0.01(-0.69%) |
Nov 20, 2023 | 1.350 | 1.540 | 1.350 | 1.440 | 122,558 | +0.06(+4.35%) |
Nov 17, 2023 | 1.450 | 1.480 | 1.380 | 1.380 | 54,556 | -0.02(-1.08%) |
Nov 16, 2023 | 1.350 | 1.580 | 1.320 | 1.395 | 279,269 | +0.01(+0.36%) |
Nov 15, 2023 | 1.370 | 1.460 | 1.325 | 1.390 | 131,237 | +0.04(+2.96%) |
Nov 14, 2023 | 1.150 | 1.370 | 1.140 | 1.350 | 174,254 | +0.20(+17.39%) |
Nov 13, 2023 | 1.130 | 1.177 | 1.130 | 1.150 | 16,387 | +0.01(+0.88%) |
Nov 10, 2023 | 1.250 | 1.270 | 1.120 | 1.140 | 139,707 | -0.13(-10.24%) |
Nov 09, 2023 | 1.220 | 1.370 | 1.220 | 1.270 | 91,613 | +0.04(+3.25%) |
Nov 08, 2023 | 1.220 | 1.270 | 1.200 | 1.230 | 28,673 | +0.01(+0.82%) |
Nov 07, 2023 | 1.210 | 1.270 | 1.200 | 1.220 | 17,245 | +0.00(+0.00%) |
Nov 06, 2023 | 1.300 | 1.380 | 1.220 | 1.220 | 49,004 | -0.11(-8.27%) |
Nov 03, 2023 | 1.100 | 1.360 | 1.100 | 1.330 | 228,463 | +0.23(+20.91%) |
Nov 02, 2023 | 1.060 | 1.150 | 1.060 | 1.100 | 46,648 | +0.03(+2.74%) |
Nov 01, 2023 | 1.070 | 1.090 | 1.070 | 1.071 | 10,726 | +0.00(+0.07%) |
Oct 31, 2023 | 1.040 | 1.090 | 1.040 | 1.070 | 25,926 | +0.01(+0.94%) |
Oct 30, 2023 | 1.060 | 1.090 | 1.060 | 1.060 | 13,925 | -0.01(-0.93%) |
Oct 27, 2023 | 1.090 | 1.090 | 1.060 | 1.070 | 41,143 | +0.00(+0.00%) |
Oct 26, 2023 | 1.070 | 1.100 | 1.060 | 1.070 | 13,291 | -0.02(-1.83%) |
Oct 25, 2023 | 1.080 | 1.125 | 1.080 | 1.090 | 9,929 | +0.00(+0.00%) |
Oct 24, 2023 | 1.080 | 1.120 | 1.070 | 1.090 | 20,678 | -0.01(-0.91%) |
Oct 23, 2023 | 1.060 | 1.140 | 1.060 | 1.100 | 33,210 | +0.06(+5.77%) |
Oct 20, 2023 | 1.120 | 1.160 | 1.040 | 1.040 | 27,674 | -0.06(-5.45%) |
Oct 19, 2023 | 1.070 | 1.134 | 1.070 | 1.100 | 24,145 | +0.01(+0.92%) |
Oct 18, 2023 | 1.070 | 1.100 | 1.060 | 1.090 | 20,449 | -0.01(-0.91%) |
Oct 17, 2023 | 1.070 | 1.160 | 1.070 | 1.100 | 45,668 | +0.02(+1.85%) |
Oct 16, 2023 | 1.040 | 1.150 | 1.050 | 1.080 | 58,717 | +0.02(+1.89%) |
Oct 13, 2023 | 1.090 | 1.100 | 1.040 | 1.060 | 36,606 | -0.01(-0.93%) |
Oct 12, 2023 | 1.070 | 1.080 | 1.050 | 1.070 | 23,319 | +0.01(+0.94%) |
Oct 11, 2023 | 1.050 | 1.090 | 1.040 | 1.060 | 109,630 | +0.00(+0.00%) |
Oct 10, 2023 | 1.030 | 1.080 | 1.030 | 1.060 | 32,989 | +0.02(+1.92%) |
Oct 09, 2023 | 1.000 | 1.069 | 1.000 | 1.040 | 49,079 | -0.01(-0.95%) |
Oct 06, 2023 | 1.010 | 1.096 | 1.010 | 1.050 | 25,610 | +0.02(+1.94%) |
Oct 05, 2023 | 1.010 | 1.100 | 1.010 | 1.030 | 43,356 | +0.00(+0.00%) |
Oct 04, 2023 | 1.000 | 1.070 | 0.9811 | 1.030 | 60,385 | +0.03(+3.00%) |
Oct 03, 2023 | 1.040 | 1.052 | 0.9900 | 1.000 | 72,045 | -0.05(-4.76%) |
Oct 02, 2023 | 1.050 | 1.080 | 1.030 | 1.050 | 53,600 | -0.01(-0.94%) |
Sep 29, 2023 | 1.070 | 1.140 | 1.050 | 1.060 | 35,172 | -0.02(-1.85%) |
Sep 28, 2023 | 1.070 | 1.140 | 1.070 | 1.080 | 46,526 | +0.01(+0.93%) |
Sep 27, 2023 | 1.110 | 1.130 | 1.070 | 1.070 | 67,758 | -0.01(-0.93%) |
Sep 26, 2023 | 1.050 | 1.140 | 1.050 | 1.080 | 44,830 | +0.02(+1.89%) |
Sep 25, 2023 | 1.050 | 1.100 | 1.060 | 1.060 | 52,349 | +0.01(+0.95%) |
Sep 22, 2023 | 1.040 | 1.110 | 1.030 | 1.050 | 92,997 | +0.00(+0.00%) |
Sep 21, 2023 | 1.070 | 1.100 | 1.040 | 1.050 | 71,224 | +0.02(+1.94%) |
Sep 20, 2023 | 1.040 | 1.140 | 1.030 | 1.030 | 49,692 | -0.01(-0.96%) |
Sep 19, 2023 | 1.090 | 1.131 | 1.020 | 1.040 | 131,150 | -0.09(-7.96%) |
Sep 18, 2023 | 1.200 | 1.210 | 1.100 | 1.130 | 75,714 | -0.04(-3.42%) |
Sep 15, 2023 | 1.250 | 1.300 | 1.170 | 1.170 | 276,793 | -0.08(-6.40%) |
Sep 14, 2023 | 1.210 | 1.264 | 1.210 | 1.250 | 84,178 | +0.03(+2.46%) |
Sep 13, 2023 | 1.250 | 1.250 | 1.220 | 1.220 | 32,154 | +0.01(+0.83%) |
Sep 12, 2023 | 1.220 | 1.250 | 1.210 | 1.210 | 43,768 | +0.00(+0.00%) |
Sep 11, 2023 | 1.210 | 1.240 | 1.200 | 1.210 | 56,199 | -0.02(-1.63%) |
Sep 08, 2023 | 1.250 | 1.250 | 1.200 | 1.230 | 41,493 | -0.02(-1.60%) |
Sep 07, 2023 | 1.210 | 1.260 | 1.200 | 1.250 | 58,642 | +0.03(+2.46%) |
Sep 06, 2023 | 1.220 | 1.230 | 1.200 | 1.220 | 24,097 | +0.00(+0.00%) |
Sep 05, 2023 | 1.210 | 1.280 | 1.210 | 1.220 | 96,481 | +0.02(+1.67%) |