Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 1.100 | 1.180 | 1.100 | 1.140 | 10,248 | +0.00(+0.00%) |
May 30, 2024 | 1.120 | 1.180 | 1.100 | 1.140 | 7,059 | -0.01(-0.44%) |
May 29, 2024 | 1.180 | 1.230 | 1.122 | 1.145 | 15,780 | -0.03(-2.97%) |
May 28, 2024 | 1.200 | 1.200 | 1.111 | 1.180 | 4,688 | +0.00(+0.00%) |
May 24, 2024 | 1.180 | 1.210 | 1.180 | 1.180 | 16,189 | +0.00(+0.00%) |
May 23, 2024 | 1.190 | 1.270 | 1.180 | 1.180 | 25,359 | -0.02(-1.67%) |
May 22, 2024 | 1.210 | 1.294 | 1.200 | 1.200 | 38,075 | -0.06(-4.53%) |
May 21, 2024 | 1.150 | 1.380 | 1.150 | 1.257 | 240,637 | +0.06(+4.75%) |
May 20, 2024 | 1.100 | 1.250 | 1.090 | 1.200 | 77,405 | +0.02(+1.69%) |
May 17, 2024 | 1.150 | 1.182 | 1.100 | 1.180 | 13,438 | +0.01(+0.85%) |
May 16, 2024 | 1.140 | 1.200 | 1.120 | 1.170 | 28,805 | +0.04(+3.54%) |
May 15, 2024 | 1.140 | 1.150 | 1.050 | 1.130 | 8,022 | +0.00(+0.00%) |
May 14, 2024 | 1.150 | 1.150 | 1.100 | 1.130 | 13,333 | +0.02(+1.79%) |
May 13, 2024 | 1.090 | 1.150 | 1.090 | 1.110 | 17,988 | +0.02(+1.66%) |
May 10, 2024 | 1.130 | 1.130 | 1.090 | 1.092 | 5,912 | -0.06(-5.04%) |
May 09, 2024 | 1.110 | 1.150 | 1.090 | 1.150 | 8,996 | +0.00(+0.00%) |
May 08, 2024 | 1.160 | 1.160 | 1.060 | 1.150 | 7,111 | +0.06(+5.50%) |
May 07, 2024 | 1.090 | 1.100 | 1.063 | 1.090 | 5,002 | +0.01(+0.93%) |
May 06, 2024 | 1.090 | 1.120 | 1.060 | 1.080 | 7,584 | +0.00(+0.00%) |
May 03, 2024 | 1.090 | 1.140 | 1.060 | 1.080 | 19,858 | -0.02(-1.68%) |
May 02, 2024 | 1.100 | 1.100 | 1.095 | 1.099 | 1,603 | -0.04(-3.64%) |
May 01, 2024 | 1.050 | 1.150 | 1.040 | 1.140 | 12,114 | +0.02(+2.08%) |
Apr 30, 2024 | 1.150 | 1.240 | 1.030 | 1.117 | 28,052 | -0.04(-3.18%) |
Apr 29, 2024 | 1.120 | 1.170 | 1.120 | 1.153 | 2,557 | -0.02(-1.41%) |
Apr 26, 2024 | 1.180 | 1.210 | 1.118 | 1.170 | 3,713 | +0.01(+0.86%) |
Apr 25, 2024 | 1.120 | 1.160 | 1.111 | 1.160 | 673 | +0.04(+3.26%) |
Apr 24, 2024 | 1.110 | 1.130 | 1.110 | 1.123 | 1,209 | -0.05(-3.98%) |
Apr 23, 2024 | 1.167 | 1.170 | 1.167 | 1.170 | 853 | +0.00(+0.00%) |
Apr 22, 2024 | 1.120 | 1.170 | 1.090 | 1.170 | 11,640 | +0.00(+0.00%) |
Apr 19, 2024 | 1.135 | 1.170 | 1.103 | 1.170 | 3,596 | +0.04(+3.54%) |
Apr 18, 2024 | 1.170 | 1.180 | 1.130 | 1.130 | 2,956 | -0.03(-2.59%) |
Apr 17, 2024 | 1.200 | 1.210 | 1.120 | 1.160 | 10,809 | -0.04(-3.33%) |
Apr 16, 2024 | 1.200 | 1.210 | 1.177 | 1.200 | 5,694 | +0.03(+2.56%) |
Apr 15, 2024 | 1.230 | 1.230 | 1.170 | 1.170 | 8,506 | -0.03(-2.83%) |
Apr 12, 2024 | 1.220 | 1.240 | 1.204 | 1.204 | 4,804 | -0.01(-0.49%) |
Apr 11, 2024 | 1.170 | 1.230 | 1.170 | 1.210 | 22,333 | -0.01(-0.82%) |
Apr 10, 2024 | 1.240 | 1.240 | 1.190 | 1.220 | 2,936 | -0.02(-1.61%) |
Apr 09, 2024 | 1.220 | 1.240 | 1.190 | 1.240 | 2,945 | +0.00(+0.00%) |
Apr 08, 2024 | 1.200 | 1.250 | 1.180 | 1.240 | 17,910 | +0.02(+1.64%) |
Apr 05, 2024 | 1.250 | 1.300 | 1.170 | 1.220 | 45,422 | +0.01(+0.83%) |
Apr 04, 2024 | 1.196 | 1.320 | 1.170 | 1.210 | 49,884 | +0.04(+3.42%) |
Apr 03, 2024 | 1.110 | 1.210 | 1.110 | 1.170 | 5,180 | +0.06(+5.33%) |
Apr 02, 2024 | 1.150 | 1.190 | 1.060 | 1.111 | 6,200 | -0.05(-4.24%) |
Apr 01, 2024 | 1.100 | 1.160 | 1.010 | 1.160 | 10,486 | -0.02(-1.69%) |
Mar 28, 2024 | 1.160 | 1.200 | 1.155 | 1.180 | 6,795 | +0.01(+0.85%) |
Mar 27, 2024 | 1.210 | 1.300 | 1.170 | 1.170 | 18,229 | -0.03(-2.51%) |
Mar 26, 2024 | 1.240 | 1.260 | 1.200 | 1.200 | 23,287 | +0.00(+0.01%) |
Mar 25, 2024 | 1.290 | 1.290 | 1.170 | 1.200 | 4,693 | +0.02(+1.69%) |
Mar 22, 2024 | 1.170 | 1.250 | 1.169 | 1.180 | 2,460 | -0.04(-3.28%) |
Mar 21, 2024 | 1.250 | 1.250 | 1.200 | 1.220 | 3,659 | -0.03(-2.40%) |
Mar 20, 2024 | 1.240 | 1.290 | 1.200 | 1.250 | 17,999 | +0.03(+2.46%) |
Mar 19, 2024 | 1.160 | 1.235 | 1.160 | 1.220 | 7,460 | +0.11(+9.91%) |
Mar 18, 2024 | 1.260 | 1.295 | 1.110 | 1.110 | 68,626 | -0.11(-9.09%) |
Mar 15, 2024 | 1.240 | 1.270 | 1.190 | 1.221 | 49,977 | +0.03(+2.61%) |
Mar 14, 2024 | 1.210 | 1.250 | 1.155 | 1.190 | 13,240 | -0.04(-3.25%) |
Mar 13, 2024 | 1.190 | 1.270 | 1.175 | 1.230 | 27,612 | +0.04(+3.36%) |
Mar 12, 2024 | 1.120 | 1.230 | 1.110 | 1.190 | 34,755 | +0.02(+1.71%) |
Mar 11, 2024 | 1.100 | 1.180 | 1.100 | 1.170 | 32,877 | -0.01(-0.85%) |
Mar 08, 2024 | 1.090 | 1.231 | 1.090 | 1.180 | 107,657 | +0.07(+6.31%) |
Mar 07, 2024 | 1.110 | 1.200 | 1.080 | 1.110 | 19,766 | -0.03(-2.63%) |
Mar 06, 2024 | 1.130 | 1.190 | 1.040 | 1.140 | 45,095 | +0.09(+8.57%) |
Mar 05, 2024 | 1.059 | 1.140 | 1.020 | 1.050 | 28,900 | -0.02(-1.87%) |
Mar 04, 2024 | 1.060 | 1.120 | 1.030 | 1.070 | 18,064 | -0.03(-2.73%) |
Mar 01, 2024 | 1.100 | 1.210 | 1.042 | 1.100 | 40,417 | +0.02(+1.85%) |
Feb 29, 2024 | 1.170 | 1.220 | 1.080 | 1.080 | 40,334 | -0.09(-7.69%) |
Feb 28, 2024 | 1.240 | 1.340 | 1.170 | 1.170 | 93,537 | -0.05(-4.10%) |
Feb 27, 2024 | 1.350 | 1.390 | 1.100 | 1.220 | 119,789 | -0.17(-12.23%) |
Feb 26, 2024 | 1.390 | 1.470 | 1.320 | 1.390 | 40,802 | -0.02(-1.42%) |
Feb 23, 2024 | 1.400 | 1.540 | 1.330 | 1.410 | 258,351 | -0.10(-6.62%) |
Feb 22, 2024 | 1.150 | 1.584 | 1.150 | 1.510 | 689,888 | +0.30(+24.79%) |
Feb 21, 2024 | 1.200 | 1.230 | 1.160 | 1.210 | 7,199 | -0.02(-1.63%) |
Feb 20, 2024 | 1.280 | 1.318 | 1.164 | 1.230 | 50,756 | -0.05(-3.91%) |
Feb 16, 2024 | 1.250 | 1.360 | 1.160 | 1.280 | 47,432 | +0.00(+0.07%) |
Feb 15, 2024 | 1.170 | 1.390 | 1.140 | 1.279 | 131,871 | +0.13(+11.23%) |
Feb 14, 2024 | 1.110 | 1.150 | 1.100 | 1.150 | 5,622 | +0.00(+0.00%) |
Feb 13, 2024 | 1.100 | 1.150 | 1.085 | 1.150 | 26,451 | +0.04(+3.60%) |
Feb 12, 2024 | 1.060 | 1.140 | 1.000 | 1.110 | 73,700 | +0.06(+5.71%) |
Feb 09, 2024 | 1.023 | 1.050 | 1.020 | 1.050 | 1,905 | -0.01(-0.94%) |
Feb 08, 2024 | 1.052 | 1.060 | 1.010 | 1.060 | 10,829 | +0.02(+1.92%) |
Feb 07, 2024 | 1.030 | 1.070 | 1.030 | 1.040 | 11,426 | +0.01(+0.97%) |
Feb 06, 2024 | 1.000 | 1.070 | 1.000 | 1.030 | 6,176 | +0.03(+3.00%) |
Feb 05, 2024 | 1.040 | 1.050 | 1.000 | 1.000 | 5,436 | +0.00(+0.00%) |
Feb 02, 2024 | 1.050 | 1.050 | 1.000 | 1.000 | 2,166 | -0.01(-0.99%) |
Feb 01, 2024 | 1.020 | 1.030 | 1.010 | 1.010 | 1,207 | +0.00(+0.00%) |
Jan 31, 2024 | 1.050 | 1.090 | 1.010 | 1.010 | 10,180 | +0.00(+0.00%) |
Jan 30, 2024 | 0.9900 | 1.025 | 0.9801 | 1.010 | 5,959 | +0.00(+0.00%) |
Jan 29, 2024 | 1.000 | 1.080 | 0.9999 | 1.010 | 23,074 | -0.01(-0.98%) |
Jan 26, 2024 | 1.080 | 1.090 | 0.9950 | 1.020 | 14,393 | -0.01(-0.97%) |
Jan 25, 2024 | 1.040 | 1.070 | 1.010 | 1.030 | 6,332 | -0.04(-3.74%) |
Jan 24, 2024 | 1.070 | 1.129 | 0.9800 | 1.070 | 18,261 | +0.05(+4.90%) |
Jan 23, 2024 | 1.050 | 1.050 | 0.9906 | 1.020 | 9,897 | -0.05(-4.67%) |
Jan 22, 2024 | 1.080 | 1.080 | 1.060 | 1.070 | 6,241 | +0.02(+1.90%) |
Jan 19, 2024 | 1.140 | 1.140 | 1.040 | 1.050 | 11,677 | -0.05(-4.55%) |
Jan 18, 2024 | 1.070 | 1.140 | 1.070 | 1.100 | 4,242 | -0.03(-2.65%) |
Jan 17, 2024 | 1.130 | 1.130 | 1.130 | 1.130 | 469 | -0.00(-0.13%) |
Jan 16, 2024 | 1.110 | 1.175 | 1.130 | 1.131 | 16,498 | +0.01(+0.58%) |
Jan 12, 2024 | 1.150 | 1.155 | 1.110 | 1.125 | 4,318 | -0.03(-3.02%) |
Jan 11, 2024 | 1.120 | 1.160 | 1.100 | 1.160 | 6,540 | +0.04(+3.57%) |
Jan 10, 2024 | 1.130 | 1.175 | 1.120 | 1.120 | 3,419 | -0.01(-0.88%) |
Jan 09, 2024 | 1.120 | 1.130 | 1.120 | 1.130 | 2,961 | -0.05(-4.24%) |
Jan 08, 2024 | 1.110 | 1.180 | 1.110 | 1.180 | 2,455 | +0.02(+1.72%) |
Jan 05, 2024 | 1.210 | 1.210 | 1.100 | 1.160 | 8,959 | -0.09(-6.83%) |
Jan 04, 2024 | 1.140 | 1.260 | 1.080 | 1.245 | 24,638 | +0.07(+5.51%) |
Jan 03, 2024 | 1.250 | 1.280 | 1.140 | 1.180 | 40,710 | -0.03(-2.48%) |
Jan 02, 2024 | 1.160 | 1.300 | 1.120 | 1.210 | 137,420 | +0.06(+5.22%) |
Dec 29, 2023 | 1.060 | 1.241 | 1.060 | 1.150 | 67,574 | +0.09(+8.49%) |
Dec 28, 2023 | 1.020 | 1.100 | 1.020 | 1.060 | 13,448 | +0.02(+1.92%) |
Dec 27, 2023 | 1.040 | 1.100 | 1.000 | 1.040 | 59,629 | +0.00(+0.00%) |
Dec 26, 2023 | 1.030 | 1.104 | 0.9900 | 1.040 | 16,361 | -0.03(-2.80%) |
Dec 22, 2023 | 1.020 | 1.120 | 0.9600 | 1.070 | 37,637 | -0.03(-2.73%) |
Dec 21, 2023 | 1.090 | 1.110 | 1.030 | 1.100 | 13,579 | +0.07(+6.82%) |
Dec 20, 2023 | 1.060 | 1.150 | 0.9800 | 1.030 | 10,158 | -0.09(-8.05%) |
Dec 19, 2023 | 1.070 | 1.220 | 1.000 | 1.120 | 41,856 | +0.02(+1.82%) |
Dec 18, 2023 | 1.000 | 1.210 | 0.9892 | 1.100 | 88,346 | +0.16(+17.02%) |
Dec 15, 2023 | 1.250 | 1.300 | 0.8900 | 0.9400 | 189,260 | -0.33(-25.98%) |
Dec 14, 2023 | 1.220 | 1.320 | 1.210 | 1.270 | 8,574 | +0.05(+4.10%) |
Dec 13, 2023 | 1.297 | 1.297 | 1.220 | 1.220 | 12,792 | -0.03(-2.41%) |
Dec 12, 2023 | 1.220 | 1.300 | 1.220 | 1.250 | 8,019 | -0.01(-0.79%) |
Dec 11, 2023 | 1.230 | 1.280 | 1.210 | 1.260 | 23,323 | -0.03(-2.33%) |
Dec 08, 2023 | 1.300 | 1.310 | 1.290 | 1.290 | 2,671 | +0.01(+0.78%) |
Dec 07, 2023 | 1.290 | 1.340 | 1.250 | 1.280 | 7,747 | -0.02(-1.54%) |
Dec 06, 2023 | 1.280 | 1.300 | 1.210 | 1.300 | 10,131 | -0.00(-0.01%) |
Dec 05, 2023 | 1.300 | 1.360 | 1.300 | 1.300 | 3,197 | -0.03(-2.26%) |
Dec 04, 2023 | 1.320 | 1.390 | 1.320 | 1.330 | 3,869 | -0.04(-2.91%) |
Dec 01, 2023 | 1.350 | 1.370 | 1.280 | 1.370 | 8,984 | -0.01(-0.58%) |
Nov 30, 2023 | 1.380 | 1.380 | 1.325 | 1.378 | 2,224 | -0.01(-0.86%) |
Nov 29, 2023 | 1.330 | 1.390 | 1.320 | 1.390 | 6,287 | +0.09(+6.91%) |
Nov 28, 2023 | 1.300 | 1.330 | 1.300 | 1.300 | 2,099 | +0.00(+0.01%) |
Nov 27, 2023 | 1.250 | 1.330 | 1.250 | 1.300 | 8,101 | +0.00(+0.00%) |
Nov 24, 2023 | 1.285 | 1.310 | 1.280 | 1.300 | 3,459 | +0.03(+2.36%) |
Nov 22, 2023 | 1.290 | 1.290 | 1.252 | 1.270 | 3,424 | +0.01(+0.79%) |
Nov 21, 2023 | 1.285 | 1.301 | 1.250 | 1.260 | 7,343 | -0.04(-3.08%) |
Nov 20, 2023 | 1.320 | 1.320 | 1.300 | 1.300 | 5,957 | +0.00(+0.00%) |
Nov 17, 2023 | 1.300 | 1.325 | 1.300 | 1.300 | 5,349 | -0.01(-0.76%) |
Nov 16, 2023 | 1.320 | 1.320 | 1.300 | 1.310 | 3,631 | -0.00(-0.38%) |
Nov 15, 2023 | 1.300 | 1.327 | 1.300 | 1.315 | 2,258 | -0.01(-0.38%) |
Nov 14, 2023 | 1.340 | 1.340 | 1.320 | 1.320 | 6,358 | +0.01(+0.76%) |
Nov 13, 2023 | 1.350 | 1.355 | 1.310 | 1.310 | 5,853 | -0.05(-3.68%) |
Nov 10, 2023 | 1.360 | 1.360 | 1.350 | 1.360 | 3,231 | +0.01(+0.74%) |
Nov 09, 2023 | 1.390 | 1.390 | 1.350 | 1.350 | 3,978 | -0.04(-2.88%) |
Nov 08, 2023 | 1.330 | 1.400 | 1.330 | 1.390 | 5,173 | +0.06(+4.51%) |
Nov 07, 2023 | 1.430 | 1.430 | 1.330 | 1.330 | 5,638 | -0.03(-2.21%) |
Nov 06, 2023 | 1.340 | 1.440 | 1.330 | 1.360 | 6,386 | +0.05(+3.82%) |
Nov 03, 2023 | 1.280 | 1.400 | 1.280 | 1.310 | 7,901 | -0.02(-1.50%) |
Nov 02, 2023 | 1.300 | 1.390 | 1.284 | 1.330 | 27,383 | +0.08(+6.40%) |
Nov 01, 2023 | 1.300 | 1.300 | 1.240 | 1.250 | 12,630 | +0.01(+0.81%) |
Oct 31, 2023 | 1.260 | 1.270 | 1.190 | 1.240 | 7,700 | -0.03(-2.36%) |
Oct 30, 2023 | 1.170 | 1.280 | 1.170 | 1.270 | 8,565 | +0.06(+5.39%) |
Oct 27, 2023 | 1.256 | 1.270 | 1.150 | 1.205 | 32,035 | +0.02(+1.26%) |
Oct 26, 2023 | 1.210 | 1.265 | 1.151 | 1.190 | 40,614 | -0.04(-3.26%) |
Oct 25, 2023 | 1.220 | 1.270 | 1.220 | 1.230 | 8,003 | -0.03(-2.37%) |
Oct 24, 2023 | 1.250 | 1.260 | 1.123 | 1.260 | 9,332 | +0.04(+3.70%) |
Oct 23, 2023 | 1.150 | 1.270 | 1.100 | 1.215 | 92,068 | +0.02(+1.25%) |
Oct 20, 2023 | 1.150 | 1.220 | 1.150 | 1.200 | 14,817 | +0.00(+0.34%) |
Oct 19, 2023 | 1.168 | 1.231 | 1.150 | 1.196 | 16,356 | -0.05(-4.33%) |
Oct 18, 2023 | 1.200 | 1.260 | 1.200 | 1.250 | 11,556 | +0.05(+4.17%) |
Oct 17, 2023 | 1.160 | 1.260 | 1.160 | 1.200 | 45,542 | +0.04(+3.38%) |
Oct 16, 2023 | 1.249 | 1.257 | 1.150 | 1.161 | 4,886 | +0.00(+0.07%) |
Oct 13, 2023 | 1.140 | 1.200 | 1.140 | 1.160 | 1,271 | -0.05(-4.13%) |
Oct 12, 2023 | 1.270 | 1.270 | 1.210 | 1.210 | 4,235 | +0.03(+2.54%) |
Oct 11, 2023 | 1.150 | 1.220 | 1.150 | 1.180 | 3,353 | -0.01(-0.85%) |
Oct 10, 2023 | 1.200 | 1.210 | 1.160 | 1.190 | 5,064 | +0.04(+3.49%) |
Oct 09, 2023 | 1.240 | 1.240 | 1.150 | 1.150 | 8,547 | +0.00(+0.00%) |
Oct 06, 2023 | 1.120 | 1.200 | 1.120 | 1.150 | 10,094 | +0.00(+0.00%) |
Oct 05, 2023 | 1.245 | 1.245 | 1.150 | 1.150 | 12,425 | -0.02(-1.71%) |
Oct 04, 2023 | 1.150 | 1.260 | 1.150 | 1.170 | 18,696 | +0.02(+1.74%) |
Oct 03, 2023 | 1.160 | 1.210 | 1.150 | 1.150 | 9,098 | -0.02(-1.71%) |
Oct 02, 2023 | 1.210 | 1.250 | 1.152 | 1.170 | 10,285 | -0.03(-2.50%) |
Sep 29, 2023 | 1.240 | 1.240 | 1.200 | 1.200 | 3,792 | +0.03(+2.56%) |
Sep 28, 2023 | 1.190 | 1.250 | 1.150 | 1.170 | 11,367 | +0.02(+1.74%) |
Sep 27, 2023 | 1.220 | 1.220 | 1.150 | 1.150 | 11,210 | -0.06(-4.96%) |
Sep 26, 2023 | 1.210 | 1.230 | 1.210 | 1.210 | 4,720 | -0.02(-1.62%) |
Sep 25, 2023 | 1.200 | 1.230 | 1.200 | 1.230 | 4,179 | -0.00(-0.01%) |
Sep 22, 2023 | 1.220 | 1.300 | 1.160 | 1.230 | 13,510 | +0.01(+0.82%) |
Sep 21, 2023 | 1.130 | 1.280 | 1.120 | 1.220 | 43,656 | +0.07(+6.09%) |
Sep 20, 2023 | 1.170 | 1.300 | 1.150 | 1.150 | 14,575 | -0.05(-4.17%) |
Sep 19, 2023 | 1.220 | 1.280 | 1.200 | 1.200 | 2,014 | -0.07(-5.51%) |
Sep 18, 2023 | 1.280 | 1.300 | 1.220 | 1.270 | 2,598 | +0.03(+2.42%) |
Sep 15, 2023 | 1.260 | 1.320 | 1.240 | 1.240 | 12,201 | -0.02(-1.59%) |
Sep 14, 2023 | 1.270 | 1.300 | 1.244 | 1.260 | 15,530 | -0.03(-2.33%) |
Sep 13, 2023 | 1.250 | 1.298 | 1.240 | 1.290 | 8,113 | +0.00(+0.00%) |
Sep 12, 2023 | 1.230 | 1.320 | 1.215 | 1.290 | 16,969 | +0.05(+4.03%) |
Sep 11, 2023 | 1.270 | 1.290 | 1.220 | 1.240 | 8,200 | -0.01(-0.80%) |
Sep 08, 2023 | 1.290 | 1.340 | 1.220 | 1.250 | 19,623 | -0.04(-3.10%) |
Sep 07, 2023 | 1.270 | 1.330 | 1.252 | 1.290 | 13,529 | -0.01(-0.77%) |
Sep 06, 2023 | 1.270 | 1.350 | 1.260 | 1.300 | 22,086 | -0.02(-1.52%) |
Sep 05, 2023 | 1.230 | 1.349 | 1.230 | 1.320 | 21,806 | +0.11(+9.09%) |