Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 1.450 | 1.540 | 1.450 | 1.540 | 5,206 | +0.07(+4.76%) |
May 30, 2024 | 1.450 | 1.550 | 1.450 | 1.470 | 897 | -0.10(-6.37%) |
May 29, 2024 | 1.520 | 1.570 | 1.520 | 1.570 | 3,796 | +0.05(+3.34%) |
May 28, 2024 | 1.570 | 1.570 | 1.486 | 1.519 | 1,591 | +0.01(+0.66%) |
May 24, 2024 | 1.530 | 1.530 | 1.500 | 1.509 | 5,034 | -0.01(-0.96%) |
May 23, 2024 | 1.460 | 1.630 | 1.437 | 1.524 | 25,605 | +0.06(+4.05%) |
May 22, 2024 | 1.469 | 1.469 | 1.440 | 1.465 | 1,651 | -0.05(-3.14%) |
May 21, 2024 | 1.512 | 1.512 | 1.512 | 1.512 | 564 | +0.06(+4.29%) |
May 20, 2024 | 1.480 | 1.480 | 1.440 | 1.450 | 1,378 | -0.03(-1.69%) |
May 17, 2024 | 1.440 | 1.520 | 1.435 | 1.475 | 2,265 | +0.01(+0.34%) |
May 16, 2024 | 1.430 | 1.470 | 1.430 | 1.470 | 6,288 | -0.04(-2.97%) |
May 15, 2024 | 1.504 | 1.519 | 1.500 | 1.515 | 4,000 | -0.01(-0.75%) |
May 14, 2024 | 1.465 | 1.526 | 1.465 | 1.526 | 3,668 | +0.09(+6.57%) |
May 13, 2024 | 1.465 | 1.470 | 1.410 | 1.432 | 4,183 | -0.08(-5.14%) |
May 10, 2024 | 1.420 | 1.520 | 1.420 | 1.510 | 23,087 | +0.10(+7.09%) |
May 09, 2024 | 1.430 | 1.437 | 1.400 | 1.410 | 5,875 | -0.04(-2.76%) |
May 08, 2024 | 1.440 | 1.450 | 1.420 | 1.450 | 2,411 | +0.03(+2.11%) |
May 06, 2024 | 1.420 | 172 | -0.01(-1.04%) | |||
May 03, 2024 | 1.440 | 1.440 | 1.411 | 1.435 | 5,397 | +0.00(+0.08%) |
May 02, 2024 | 1.430 | 1.434 | 1.400 | 1.434 | 4,326 | +0.04(+3.15%) |
May 01, 2024 | 1.340 | 1.400 | 1.320 | 1.390 | 15,156 | +0.05(+3.83%) |
Apr 30, 2024 | 1.370 | 1.409 | 1.300 | 1.339 | 7,381 | +0.04(+2.98%) |
Apr 29, 2024 | 1.240 | 1.350 | 1.240 | 1.300 | 2,710 | +0.00(+0.00%) |
Apr 26, 2024 | 1.310 | 1.315 | 1.300 | 1.300 | 328 | -0.00(-0.01%) |
Apr 25, 2024 | 1.350 | 1.350 | 1.290 | 1.300 | 17,295 | -0.07(-5.10%) |
Apr 24, 2024 | 1.360 | 1.370 | 1.360 | 1.370 | 3,783 | +0.00(+0.00%) |
Apr 23, 2024 | 1.369 | 1.370 | 1.369 | 1.370 | 2,807 | +0.02(+1.47%) |
Apr 19, 2024 | 1.350 | 92 | -0.02(-1.45%) | |||
Apr 18, 2024 | 1.360 | 1.370 | 1.360 | 1.370 | 1,337 | -0.01(-0.72%) |
Apr 17, 2024 | 1.380 | 1.380 | 1.380 | 1.380 | 578 | +0.01(+0.73%) |
Apr 16, 2024 | 1.360 | 1.384 | 1.360 | 1.370 | 1,500 | +0.01(+0.74%) |
Apr 15, 2024 | 1.410 | 1.410 | 1.360 | 1.360 | 2,713 | -0.05(-3.55%) |
Apr 12, 2024 | 1.450 | 1.450 | 1.410 | 1.410 | 3,236 | +0.00(+0.00%) |
Apr 11, 2024 | 1.350 | 1.411 | 1.350 | 1.410 | 1,668 | +0.01(+1.08%) |
Apr 10, 2024 | 1.360 | 1.395 | 1.360 | 1.395 | 924 | +0.03(+2.57%) |
Apr 09, 2024 | 1.360 | 1.360 | 1.360 | 1.360 | 3,213 | -0.09(-6.07%) |
Apr 08, 2024 | 1.370 | 1.450 | 1.360 | 1.448 | 13,884 | +0.05(+3.43%) |
Apr 05, 2024 | 1.420 | 1.420 | 1.385 | 1.400 | 4,575 | -0.00(-0.21%) |
Apr 04, 2024 | 1.370 | 1.403 | 1.370 | 1.403 | 1,019 | +0.04(+3.16%) |
Apr 03, 2024 | 1.370 | 1.370 | 1.350 | 1.360 | 4,384 | -0.01(-1.09%) |
Apr 02, 2024 | 1.375 | 1.375 | 1.375 | 1.375 | 479 | -0.00(-0.36%) |
Apr 01, 2024 | 1.380 | 1.380 | 1.350 | 1.380 | 8,175 | +0.00(+0.00%) |
Mar 28, 2024 | 1.330 | 1.380 | 1.320 | 1.380 | 21,787 | +0.09(+6.95%) |
Mar 27, 2024 | 1.330 | 1.330 | 1.290 | 1.290 | 3,531 | -0.04(-2.98%) |
Mar 26, 2024 | 1.280 | 1.330 | 1.270 | 1.330 | 11,532 | +0.03(+2.30%) |
Mar 25, 2024 | 1.300 | 1.330 | 1.300 | 1.300 | 2,557 | +0.00(+0.01%) |
Mar 22, 2024 | 1.330 | 1.330 | 1.300 | 1.300 | 7,517 | -0.03(-2.26%) |
Mar 21, 2024 | 1.370 | 1.370 | 1.330 | 1.330 | 1,393 | -0.04(-2.92%) |
Mar 20, 2024 | 1.290 | 1.370 | 1.290 | 1.370 | 1,065 | +0.03(+2.24%) |
Mar 19, 2024 | 1.340 | 1.340 | 1.300 | 1.340 | 2,376 | -0.00(-0.25%) |
Mar 18, 2024 | 1.350 | 1.350 | 1.286 | 1.343 | 2,619 | -0.01(-0.49%) |
Mar 15, 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1,414 | -0.02(-1.46%) |
Mar 14, 2024 | 1.280 | 1.378 | 1.280 | 1.370 | 5,224 | +0.03(+2.29%) |
Mar 13, 2024 | 1.280 | 1.339 | 1.280 | 1.339 | 727 | -0.01(-0.79%) |
Mar 12, 2024 | 1.280 | 1.370 | 1.250 | 1.350 | 14,509 | +0.01(+0.75%) |
Mar 11, 2024 | 1.280 | 1.340 | 1.280 | 1.340 | 5,657 | -0.01(-0.74%) |
Mar 08, 2024 | 1.390 | 1.390 | 1.200 | 1.350 | 33,722 | +0.04(+3.05%) |
Mar 07, 2024 | 1.320 | 1.360 | 1.310 | 1.310 | 2,060 | -0.01(-0.76%) |
Mar 06, 2024 | 1.310 | 1.410 | 1.310 | 1.320 | 20,793 | +0.01(+0.76%) |
Mar 05, 2024 | 1.290 | 1.310 | 1.290 | 1.310 | 2,484 | +0.00(+0.00%) |
Mar 04, 2024 | 1.320 | 1.320 | 1.310 | 1.310 | 1,787 | +0.01(+0.77%) |
Mar 01, 2024 | 1.270 | 1.370 | 1.270 | 1.300 | 2,633 | -0.07(-5.11%) |
Feb 29, 2024 | 1.280 | 1.370 | 1.280 | 1.370 | 5,376 | +0.01(+0.74%) |
Feb 28, 2024 | 1.280 | 1.361 | 1.280 | 1.360 | 5,306 | +0.07(+5.43%) |
Feb 27, 2024 | 1.290 | 1.330 | 1.280 | 1.290 | 4,569 | +0.00(+0.00%) |
Feb 26, 2024 | 1.290 | 1.290 | 1.290 | 1.290 | 417 | -0.05(-4.09%) |
Feb 23, 2024 | 1.280 | 1.345 | 1.280 | 1.345 | 619 | -0.05(-3.92%) |
Feb 22, 2024 | 1.400 | 1.400 | 1.400 | 1.400 | 1,288 | -0.00(-0.01%) |
Feb 21, 2024 | 1.325 | 1.400 | 1.325 | 1.400 | 7,269 | +0.04(+3.13%) |
Feb 20, 2024 | 1.307 | 1.363 | 1.300 | 1.357 | 8,626 | +0.05(+3.63%) |
Feb 16, 2024 | 1.310 | 1.310 | 1.310 | 1.310 | 945 | +0.01(+0.41%) |
Feb 15, 2024 | 1.362 | 1.370 | 1.305 | 1.305 | 2,936 | -0.06(-4.07%) |
Feb 14, 2024 | 1.360 | 1.370 | 1.360 | 1.360 | 1,346 | +0.00(+0.00%) |
Feb 13, 2024 | 1.360 | 1.360 | 1.360 | 1.360 | 262 | +0.04(+3.05%) |
Feb 12, 2024 | 1.284 | 1.320 | 1.284 | 1.320 | 1,888 | -0.01(-0.39%) |
Feb 09, 2024 | 1.325 | 1.325 | 1.325 | 1.325 | 320 | +0.04(+3.43%) |
Feb 08, 2024 | 1.290 | 1.290 | 1.280 | 1.281 | 1,433 | -0.02(-1.46%) |
Feb 07, 2024 | 1.320 | 1.335 | 1.300 | 1.300 | 711 | -0.02(-1.52%) |
Feb 06, 2024 | 1.300 | 1.333 | 1.300 | 1.320 | 3,099 | -0.03(-2.22%) |
Feb 05, 2024 | 1.300 | 1.350 | 1.290 | 1.350 | 1,759 | +0.05(+3.85%) |
Feb 02, 2024 | 1.400 | 1.400 | 1.260 | 1.300 | 7,838 | -0.05(-3.71%) |
Feb 01, 2024 | 1.350 | 1.350 | 1.300 | 1.350 | 39,393 | +0.00(+0.01%) |
Jan 31, 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 728 | +0.01(+0.75%) |
Jan 30, 2024 | 1.340 | 1.350 | 1.340 | 1.340 | 1,528 | +0.00(+0.00%) |
Jan 29, 2024 | 1.336 | 1.340 | 1.336 | 1.340 | 761 | -0.03(-2.19%) |
Jan 26, 2024 | 1.370 | 1.370 | 1.370 | 1.370 | 322 | +0.02(+1.48%) |
Jan 25, 2024 | 1.351 | 1.351 | 1.350 | 1.350 | 2,376 | -0.01(-0.59%) |
Jan 24, 2024 | 1.380 | 1.380 | 1.350 | 1.358 | 1,404 | -0.05(-3.69%) |
Jan 23, 2024 | 1.400 | 1.410 | 1.400 | 1.410 | 3,684 | +0.00(+0.00%) |
Jan 22, 2024 | 1.280 | 1.410 | 1.280 | 1.410 | 9,325 | -0.03(-2.08%) |
Jan 19, 2024 | 1.330 | 1.470 | 1.277 | 1.440 | 15,899 | +0.01(+0.70%) |
Jan 18, 2024 | 1.467 | 1.467 | 1.430 | 1.430 | 5,405 | -0.05(-3.10%) |
Jan 17, 2024 | 1.470 | 1.480 | 1.460 | 1.476 | 6,146 | -0.00(-0.28%) |
Jan 16, 2024 | 1.460 | 1.530 | 1.470 | 1.480 | 7,682 | +0.03(+2.08%) |
Jan 12, 2024 | 1.430 | 1.450 | 1.430 | 1.450 | 4,202 | +0.01(+0.69%) |
Jan 11, 2024 | 1.510 | 1.510 | 1.415 | 1.440 | 8,545 | +0.03(+2.12%) |
Jan 10, 2024 | 1.400 | 1.410 | 1.400 | 1.410 | 2,996 | +0.01(+0.72%) |
Jan 09, 2024 | 1.400 | 1.400 | 1.400 | 1.400 | 209 | -0.01(-0.71%) |
Jan 08, 2024 | 1.350 | 1.410 | 1.340 | 1.410 | 9,000 | +0.03(+2.17%) |
Jan 05, 2024 | 1.380 | 1.410 | 1.370 | 1.380 | 19,463 | +0.01(+0.72%) |
Jan 04, 2024 | 1.380 | 1.380 | 1.360 | 1.370 | 5,088 | -0.02(-1.43%) |
Jan 03, 2024 | 1.380 | 1.412 | 1.380 | 1.390 | 9,080 | +0.01(+0.72%) |
Jan 02, 2024 | 1.350 | 1.430 | 1.305 | 1.380 | 18,942 | +0.13(+10.16%) |
Dec 29, 2023 | 1.240 | 1.340 | 1.220 | 1.253 | 13,399 | -0.04(-2.89%) |
Dec 28, 2023 | 1.320 | 1.352 | 1.260 | 1.290 | 33,862 | -0.03(-2.27%) |
Dec 27, 2023 | 1.320 | 1.350 | 1.320 | 1.320 | 16,830 | +0.00(+0.00%) |
Dec 26, 2023 | 1.340 | 1.340 | 1.320 | 1.320 | 2,866 | -0.02(-1.49%) |
Dec 22, 2023 | 1.360 | 1.365 | 1.330 | 1.340 | 5,486 | +0.01(+0.75%) |
Dec 21, 2023 | 1.400 | 1.400 | 1.330 | 1.330 | 1,232 | -0.07(-5.00%) |
Dec 20, 2023 | 1.390 | 1.400 | 1.360 | 1.400 | 2,129 | +0.06(+4.48%) |
Dec 18, 2023 | 1.340 | 113 | +0.05(+3.88%) | |||
Dec 15, 2023 | 1.340 | 1.380 | 1.270 | 1.290 | 6,238 | -0.06(-4.44%) |
Dec 14, 2023 | 1.300 | 1.350 | 1.260 | 1.350 | 1,896 | +0.00(+0.02%) |
Dec 13, 2023 | 1.340 | 1.350 | 1.285 | 1.350 | 1,173 | +0.07(+5.44%) |
Dec 11, 2023 | 1.280 | 110 | -0.11(-7.91%) | |||
Dec 08, 2023 | 1.390 | 1.390 | 1.390 | 1.390 | 215 | +0.09(+6.92%) |
Dec 07, 2023 | 1.290 | 1.390 | 1.290 | 1.300 | 7,701 | -0.01(-0.76%) |
Dec 06, 2023 | 1.310 | 1.310 | 1.310 | 1.310 | 429 | -0.14(-9.66%) |
Dec 05, 2023 | 1.450 | 1.450 | 1.450 | 1.450 | 552 | +0.10(+7.41%) |
Dec 04, 2023 | 1.380 | 1.380 | 1.350 | 1.350 | 2,314 | +0.06(+4.65%) |
Dec 01, 2023 | 1.367 | 1.367 | 1.290 | 1.290 | 2,488 | -0.06(-4.44%) |
Nov 30, 2023 | 1.280 | 1.350 | 1.280 | 1.350 | 1,515 | -0.00(-0.35%) |
Nov 29, 2023 | 1.340 | 1.355 | 1.329 | 1.355 | 2,660 | -0.01(-0.75%) |
Nov 27, 2023 | 1.365 | 3 | +0.02(+1.87%) | |||
Nov 24, 2023 | 1.460 | 1.460 | 1.340 | 1.340 | 551 | +0.00(+0.00%) |
Nov 22, 2023 | 1.350 | 1.350 | 1.340 | 1.340 | 268 | -0.12(-8.22%) |
Nov 21, 2023 | 1.290 | 1.460 | 1.280 | 1.460 | 2,531 | +0.02(+1.63%) |
Nov 20, 2023 | 1.420 | 1.437 | 1.420 | 1.437 | 1,194 | +0.05(+3.35%) |
Nov 17, 2023 | 1.280 | 1.390 | 1.270 | 1.390 | 4,211 | +0.11(+8.85%) |
Nov 16, 2023 | 1.260 | 1.277 | 1.260 | 1.277 | 2,126 | -0.03(-2.15%) |
Nov 15, 2023 | 1.280 | 1.319 | 1.280 | 1.305 | 8,050 | -0.02(-1.14%) |
Nov 14, 2023 | 1.280 | 1.320 | 1.280 | 1.320 | 2,307 | -0.00(-0.09%) |
Nov 13, 2023 | 1.336 | 1.336 | 1.280 | 1.321 | 4,665 | +0.01(+0.85%) |
Nov 10, 2023 | 1.280 | 1.450 | 1.280 | 1.310 | 1,070 | +0.01(+0.77%) |
Nov 09, 2023 | 1.460 | 1.460 | 1.300 | 1.300 | 1,927 | +0.00(+0.00%) |
Nov 07, 2023 | 1.300 | 4 | +0.01(+0.78%) | |||
Nov 06, 2023 | 1.380 | 1.380 | 1.290 | 1.290 | 3,425 | +0.00(+0.00%) |
Nov 03, 2023 | 1.280 | 1.290 | 1.280 | 1.290 | 770 | -0.10(-7.19%) |
Nov 02, 2023 | 1.340 | 1.390 | 1.340 | 1.390 | 1,159 | +0.05(+3.73%) |
Nov 01, 2023 | 1.340 | 1.400 | 1.340 | 1.340 | 1,518 | +0.00(+0.00%) |
Oct 31, 2023 | 1.350 | 1.370 | 1.330 | 1.340 | 5,841 | +0.05(+3.92%) |
Oct 30, 2023 | 1.250 | 1.310 | 1.240 | 1.290 | 947 | +0.04(+3.16%) |
Oct 27, 2023 | 1.260 | 1.350 | 1.250 | 1.250 | 1,516 | +0.00(+0.00%) |
Oct 25, 2023 | 1.250 | 19 | +0.00(+0.36%) | |||
Oct 24, 2023 | 1.220 | 1.246 | 1.220 | 1.246 | 256 | +0.02(+1.26%) |
Oct 23, 2023 | 1.220 | 1.230 | 1.220 | 1.230 | 1,404 | -0.04(-3.15%) |
Oct 20, 2023 | 1.260 | 1.270 | 1.260 | 1.270 | 1,699 | +0.03(+2.42%) |
Oct 19, 2023 | 1.234 | 1.240 | 1.234 | 1.240 | 706 | -0.03(-2.36%) |
Oct 18, 2023 | 1.272 | 1.272 | 1.270 | 1.270 | 644 | +0.00(+0.00%) |
Oct 17, 2023 | 1.270 | 1.270 | 1.270 | 1.270 | 477 | +0.01(+0.79%) |
Oct 16, 2023 | 1.270 | 1.270 | 1.260 | 1.260 | 641 | +0.00(+0.00%) |
Oct 13, 2023 | 1.260 | 1.260 | 1.260 | 1.260 | 1,952 | +0.00(+0.00%) |
Oct 12, 2023 | 1.270 | 1.270 | 1.220 | 1.260 | 5,146 | -0.04(-3.07%) |
Oct 11, 2023 | 1.300 | 1.540 | 1.280 | 1.300 | 9,610 | -0.11(-7.81%) |
Oct 10, 2023 | 1.410 | 1.410 | 1.410 | 1.410 | 424 | -0.01(-0.70%) |
Oct 09, 2023 | 1.440 | 1.440 | 1.320 | 1.420 | 3,059 | +0.10(+7.58%) |
Oct 06, 2023 | 1.320 | 1.320 | 1.320 | 1.320 | 531 | -0.00(-0.20%) |
Oct 05, 2023 | 1.323 | 1.323 | 1.323 | 1.323 | 511 | -0.01(-0.55%) |
Oct 04, 2023 | 1.360 | 1.360 | 1.330 | 1.330 | 1,884 | -0.05(-3.62%) |
Oct 03, 2023 | 1.470 | 1.470 | 1.360 | 1.380 | 3,339 | -0.10(-6.76%) |
Oct 02, 2023 | 1.480 | 1.480 | 1.480 | 1.480 | 283 | +0.08(+5.71%) |
Sep 29, 2023 | 1.470 | 1.550 | 1.400 | 1.400 | 1,731 | +0.05(+3.70%) |
Sep 28, 2023 | 1.350 | 1.350 | 1.350 | 1.350 | 550 | +0.02(+1.50%) |
Sep 27, 2023 | 1.330 | 1.330 | 1.330 | 1.330 | 742 | -0.09(-6.34%) |
Sep 26, 2023 | 1.574 | 1.574 | 1.420 | 1.420 | 10,392 | -0.08(-5.33%) |
Sep 25, 2023 | 1.540 | 1.500 | 1.500 | 1.500 | 22,062 | -0.04(-2.60%) |
Sep 22, 2023 | 1.610 | 1.610 | 1.540 | 1.540 | 1,716 | -0.08(-4.94%) |
Sep 21, 2023 | 1.620 | 1.620 | 1.620 | 1.620 | 410 | -0.01(-0.61%) |
Sep 20, 2023 | 1.710 | 1.710 | 1.630 | 1.630 | 2,498 | -0.03(-1.81%) |
Sep 19, 2023 | 1.630 | 1.740 | 1.630 | 1.660 | 1,762 | +0.04(+2.47%) |
Sep 18, 2023 | 1.720 | 1.720 | 1.620 | 1.620 | 893 | -0.02(-1.22%) |
Sep 15, 2023 | 1.630 | 1.640 | 1.630 | 1.640 | 241 | +0.00(+0.00%) |
Sep 14, 2023 | 1.640 | 1.640 | 1.640 | 1.640 | 392 | +0.02(+1.23%) |
Sep 13, 2023 | 1.620 | 1.620 | 1.620 | 1.620 | 183 | +0.01(+0.62%) |
Sep 12, 2023 | 1.630 | 1.630 | 1.610 | 1.610 | 339 | -0.01(-0.62%) |
Sep 11, 2023 | 1.620 | 1.620 | 1.620 | 1.620 | 409 | +0.00(+0.00%) |
Sep 08, 2023 | 1.640 | 1.640 | 1.610 | 1.620 | 1,876 | -0.02(-1.22%) |
Sep 07, 2023 | 1.640 | 1.640 | 1.636 | 1.640 | 663 | -0.01(-0.61%) |
Sep 06, 2023 | 1.800 | 1.808 | 1.650 | 1.650 | 15,089 | -0.03(-1.79%) |
Sep 05, 2023 | 1.810 | 1.810 | 1.630 | 1.680 | 1,674 | -0.02(-1.03%) |