Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 1.440 | 1.500 | 1.430 | 1.430 | 345,834 | -0.07(-4.67%) |
May 21, 2024 | 1.580 | 1.585 | 1.470 | 1.500 | 418,563 | -0.07(-4.46%) |
May 20, 2024 | 1.570 | 1.660 | 1.560 | 1.570 | 536,411 | +0.02(+1.29%) |
May 17, 2024 | 1.500 | 1.580 | 1.490 | 1.550 | 388,526 | +0.07(+4.73%) |
May 16, 2024 | 1.510 | 1.520 | 1.460 | 1.480 | 239,045 | -0.03(-1.99%) |
May 15, 2024 | 1.530 | 1.540 | 1.490 | 1.510 | 253,690 | +0.00(+0.00%) |
May 14, 2024 | 1.470 | 1.530 | 1.448 | 1.510 | 277,018 | +0.07(+4.86%) |
May 13, 2024 | 1.450 | 1.470 | 1.430 | 1.440 | 135,517 | -0.02(-1.37%) |
May 10, 2024 | 1.460 | 1.510 | 1.460 | 1.460 | 282,466 | +0.00(+0.00%) |
May 09, 2024 | 1.440 | 1.460 | 1.430 | 1.460 | 109,741 | +0.02(+1.39%) |
May 08, 2024 | 1.480 | 1.480 | 1.420 | 1.440 | 99,503 | -0.04(-2.70%) |
May 07, 2024 | 1.480 | 1.500 | 1.470 | 1.480 | 97,667 | -0.01(-0.67%) |
May 06, 2024 | 1.480 | 1.510 | 1.480 | 1.490 | 110,343 | +0.01(+0.68%) |
May 03, 2024 | 1.480 | 1.480 | 1.445 | 1.480 | 70,357 | +0.01(+0.68%) |
May 02, 2024 | 1.490 | 1.510 | 1.440 | 1.470 | 87,759 | -0.01(-0.68%) |
May 01, 2024 | 1.490 | 1.510 | 1.460 | 1.480 | 86,989 | +0.00(+0.00%) |
Apr 30, 2024 | 1.550 | 1.550 | 1.460 | 1.480 | 161,408 | -0.08(-5.13%) |
Apr 29, 2024 | 1.600 | 1.610 | 1.500 | 1.560 | 263,943 | -0.01(-0.64%) |
Apr 26, 2024 | 1.480 | 1.600 | 1.440 | 1.570 | 380,922 | +0.11(+7.90%) |
Apr 25, 2024 | 1.420 | 1.460 | 1.400 | 1.455 | 85,477 | +0.03(+1.75%) |
Apr 24, 2024 | 1.440 | 1.440 | 1.410 | 1.430 | 131,411 | +0.01(+0.70%) |
Apr 23, 2024 | 1.450 | 1.470 | 1.411 | 1.420 | 103,481 | -0.04(-2.74%) |
Apr 22, 2024 | 1.380 | 1.470 | 1.380 | 1.460 | 123,764 | +0.02(+1.39%) |
Apr 19, 2024 | 1.410 | 1.450 | 1.407 | 1.440 | 351,581 | +0.03(+2.49%) |
Apr 18, 2024 | 1.410 | 1.420 | 1.390 | 1.405 | 58,855 | +0.01(+0.36%) |
Apr 17, 2024 | 1.410 | 1.420 | 1.400 | 1.400 | 102,913 | -0.01(-0.71%) |
Apr 16, 2024 | 1.450 | 1.450 | 1.380 | 1.410 | 334,442 | -0.01(-0.70%) |
Apr 15, 2024 | 1.570 | 1.570 | 1.410 | 1.420 | 493,672 | -0.11(-7.49%) |
Apr 12, 2024 | 1.570 | 1.590 | 1.520 | 1.535 | 503,175 | -0.03(-1.92%) |
Apr 11, 2024 | 1.590 | 1.620 | 1.530 | 1.565 | 169,709 | -0.02(-0.95%) |
Apr 10, 2024 | 1.590 | 1.660 | 1.570 | 1.580 | 294,683 | -0.01(-0.63%) |
Apr 09, 2024 | 1.530 | 1.620 | 1.530 | 1.590 | 192,483 | +0.06(+3.92%) |
Apr 08, 2024 | 1.530 | 1.560 | 1.500 | 1.530 | 142,048 | -0.01(-0.65%) |
Apr 05, 2024 | 1.490 | 1.560 | 1.490 | 1.540 | 139,007 | +0.03(+1.99%) |
Apr 04, 2024 | 1.590 | 1.590 | 1.490 | 1.510 | 147,727 | -0.05(-3.51%) |
Apr 03, 2024 | 1.600 | 1.600 | 1.550 | 1.565 | 184,567 | +0.00(+0.00%) |
Apr 02, 2024 | 1.500 | 1.630 | 1.500 | 1.565 | 230,562 | +0.06(+4.33%) |
Apr 01, 2024 | 1.500 | 1.550 | 1.490 | 1.500 | 58,763 | -0.03(-1.96%) |
Mar 28, 2024 | 1.530 | 1.550 | 1.510 | 1.530 | 180,110 | +0.04(+2.68%) |
Mar 27, 2024 | 1.460 | 1.510 | 1.460 | 1.490 | 82,534 | +0.03(+2.05%) |
Mar 26, 2024 | 1.490 | 1.500 | 1.450 | 1.460 | 70,310 | +0.00(+0.00%) |
Mar 25, 2024 | 1.530 | 1.530 | 1.450 | 1.460 | 110,824 | -0.07(-4.58%) |
Mar 22, 2024 | 1.530 | 1.565 | 1.500 | 1.530 | 267,645 | +0.02(+1.32%) |
Mar 21, 2024 | 1.640 | 1.640 | 1.480 | 1.510 | 202,246 | -0.09(-5.63%) |
Mar 20, 2024 | 1.490 | 1.655 | 1.480 | 1.600 | 623,064 | +0.09(+5.96%) |
Mar 19, 2024 | 1.480 | 1.550 | 1.430 | 1.510 | 366,046 | +0.00(+0.00%) |
Mar 18, 2024 | 1.510 | 1.530 | 1.470 | 1.510 | 345,401 | +0.00(+0.00%) |
Mar 15, 2024 | 1.500 | 1.600 | 1.500 | 1.510 | 305,768 | +0.01(+0.67%) |
Mar 14, 2024 | 1.510 | 1.569 | 1.450 | 1.500 | 435,614 | -0.03(-1.96%) |
Mar 13, 2024 | 1.380 | 1.560 | 1.379 | 1.530 | 681,542 | +0.17(+12.50%) |
Mar 12, 2024 | 1.330 | 1.380 | 1.330 | 1.360 | 111,578 | +0.02(+1.49%) |
Mar 11, 2024 | 1.370 | 1.400 | 1.340 | 1.340 | 106,940 | -0.06(-4.29%) |
Mar 08, 2024 | 1.400 | 1.430 | 1.390 | 1.400 | 130,297 | -0.02(-1.41%) |
Mar 07, 2024 | 1.420 | 1.440 | 1.410 | 1.420 | 191,311 | +0.01(+0.71%) |
Mar 06, 2024 | 1.400 | 1.419 | 1.380 | 1.410 | 182,417 | +0.04(+2.92%) |
Mar 05, 2024 | 1.390 | 1.427 | 1.370 | 1.370 | 149,080 | -0.05(-3.52%) |
Mar 04, 2024 | 1.270 | 1.440 | 1.270 | 1.420 | 613,112 | +0.19(+15.45%) |
Mar 01, 2024 | 1.230 | 1.290 | 1.230 | 1.230 | 53,210 | -0.05(-3.91%) |
Feb 29, 2024 | 1.280 | 1.300 | 1.260 | 1.280 | 208,341 | +0.01(+0.79%) |
Feb 28, 2024 | 1.150 | 1.270 | 1.150 | 1.270 | 309,152 | +0.12(+10.44%) |
Feb 27, 2024 | 1.140 | 1.150 | 1.120 | 1.150 | 78,870 | +0.01(+1.31%) |
Feb 26, 2024 | 1.140 | 1.140 | 1.081 | 1.135 | 150,849 | +0.01(+0.44%) |
Feb 23, 2024 | 0.9700 | 1.130 | 0.9700 | 1.130 | 509,551 | +0.18(+18.95%) |
Feb 22, 2024 | 1.010 | 1.010 | 0.9500 | 0.9500 | 175,225 | -0.06(-5.94%) |
Feb 21, 2024 | 0.9800 | 1.010 | 0.9701 | 1.010 | 71,346 | +0.04(+4.12%) |
Feb 20, 2024 | 1.020 | 1.040 | 0.9501 | 0.9700 | 156,180 | -0.02(-2.02%) |
Feb 16, 2024 | 1.000 | 1.030 | 0.9900 | 0.9900 | 49,491 | -0.02(-1.98%) |
Feb 15, 2024 | 1.030 | 1.050 | 0.9900 | 1.010 | 59,755 | +0.01(+1.00%) |
Feb 14, 2024 | 1.000 | 1.037 | 0.9700 | 1.000 | 106,273 | +0.01(+1.01%) |
Feb 13, 2024 | 1.030 | 1.040 | 0.9800 | 0.9900 | 243,558 | -0.05(-4.81%) |
Feb 12, 2024 | 1.050 | 1.055 | 1.030 | 1.040 | 93,188 | -0.01(-0.95%) |
Feb 09, 2024 | 1.050 | 1.060 | 1.030 | 1.050 | 62,281 | +0.01(+0.96%) |
Feb 08, 2024 | 1.050 | 1.080 | 1.030 | 1.040 | 99,065 | -0.03(-2.80%) |
Feb 07, 2024 | 1.070 | 1.080 | 1.030 | 1.070 | 54,830 | +0.02(+1.90%) |
Feb 06, 2024 | 1.070 | 1.080 | 1.050 | 1.050 | 151,084 | -0.02(-1.87%) |
Feb 05, 2024 | 1.100 | 1.100 | 1.050 | 1.070 | 101,474 | -0.02(-1.83%) |
Feb 02, 2024 | 1.090 | 1.110 | 1.060 | 1.090 | 112,295 | -0.01(-0.91%) |
Feb 01, 2024 | 1.100 | 1.130 | 1.090 | 1.100 | 46,353 | -0.02(-1.79%) |
Jan 31, 2024 | 1.090 | 1.140 | 1.090 | 1.120 | 57,941 | +0.03(+2.75%) |
Jan 30, 2024 | 1.090 | 1.125 | 1.090 | 1.090 | 61,108 | -0.03(-2.68%) |
Jan 29, 2024 | 1.100 | 1.120 | 1.070 | 1.120 | 76,641 | +0.02(+1.82%) |
Jan 26, 2024 | 1.120 | 1.130 | 1.080 | 1.100 | 130,619 | -0.01(-0.90%) |
Jan 25, 2024 | 1.130 | 1.145 | 1.100 | 1.110 | 52,306 | -0.04(-3.48%) |
Jan 24, 2024 | 1.130 | 1.170 | 1.120 | 1.150 | 118,372 | +0.04(+3.60%) |
Jan 23, 2024 | 1.080 | 1.126 | 1.080 | 1.110 | 187,970 | +0.05(+4.72%) |
Jan 22, 2024 | 1.090 | 1.130 | 1.060 | 1.060 | 141,065 | -0.07(-6.19%) |
Jan 19, 2024 | 1.150 | 1.150 | 1.040 | 1.130 | 346,415 | +0.01(+0.89%) |
Jan 18, 2024 | 1.130 | 1.147 | 1.090 | 1.120 | 340,982 | -0.02(-1.75%) |
Jan 17, 2024 | 1.220 | 1.220 | 1.130 | 1.140 | 450,209 | -0.08(-6.56%) |
Jan 16, 2024 | 1.300 | 1.300 | 1.180 | 1.220 | 277,460 | -0.07(-5.43%) |
Jan 12, 2024 | 1.300 | 1.310 | 1.290 | 1.290 | 45,309 | +0.00(+0.00%) |
Jan 11, 2024 | 1.331 | 1.331 | 1.240 | 1.290 | 195,503 | -0.03(-2.27%) |
Jan 10, 2024 | 1.320 | 1.350 | 1.320 | 1.320 | 80,365 | +0.01(+0.38%) |
Jan 09, 2024 | 1.380 | 1.390 | 1.300 | 1.315 | 159,930 | -0.06(-4.71%) |
Jan 08, 2024 | 1.360 | 1.380 | 1.340 | 1.380 | 68,763 | +0.04(+2.99%) |
Jan 05, 2024 | 1.350 | 1.402 | 1.340 | 1.340 | 81,478 | -0.03(-2.55%) |
Jan 04, 2024 | 1.310 | 1.390 | 1.310 | 1.375 | 71,940 | +0.05(+4.17%) |
Jan 03, 2024 | 1.330 | 1.360 | 1.310 | 1.320 | 169,124 | -0.02(-1.86%) |
Jan 02, 2024 | 1.390 | 1.390 | 1.310 | 1.345 | 135,060 | +0.01(+1.13%) |
Dec 29, 2023 | 1.390 | 1.400 | 1.310 | 1.330 | 142,388 | -0.04(-2.92%) |
Dec 28, 2023 | 1.430 | 1.440 | 1.370 | 1.370 | 96,955 | -0.07(-4.86%) |
Dec 27, 2023 | 1.410 | 1.470 | 1.410 | 1.440 | 169,735 | +0.03(+2.13%) |
Dec 26, 2023 | 1.380 | 1.450 | 1.380 | 1.410 | 86,530 | +0.02(+1.44%) |
Dec 22, 2023 | 1.390 | 1.450 | 1.380 | 1.390 | 545,401 | -0.03(-2.11%) |
Dec 21, 2023 | 1.410 | 1.420 | 1.360 | 1.420 | 216,379 | +0.06(+4.41%) |
Dec 20, 2023 | 1.370 | 1.400 | 1.355 | 1.360 | 124,164 | -0.01(-0.73%) |
Dec 19, 2023 | 1.360 | 1.420 | 1.360 | 1.370 | 129,221 | +0.00(+0.00%) |
Dec 18, 2023 | 1.320 | 1.400 | 1.320 | 1.370 | 122,498 | +0.04(+3.01%) |
Dec 15, 2023 | 1.330 | 1.400 | 1.300 | 1.330 | 329,791 | -0.01(-0.75%) |
Dec 14, 2023 | 1.330 | 1.360 | 1.300 | 1.340 | 178,949 | +0.04(+3.08%) |
Dec 13, 2023 | 1.240 | 1.300 | 1.240 | 1.300 | 104,018 | +0.04(+3.17%) |
Dec 12, 2023 | 1.240 | 1.260 | 1.210 | 1.260 | 214,790 | +0.01(+0.40%) |
Dec 11, 2023 | 1.250 | 1.290 | 1.250 | 1.255 | 76,881 | -0.03(-1.95%) |
Dec 08, 2023 | 1.260 | 1.280 | 1.240 | 1.280 | 69,453 | +0.03(+2.40%) |
Dec 07, 2023 | 1.240 | 1.270 | 1.240 | 1.250 | 43,991 | +0.00(+0.00%) |
Dec 06, 2023 | 1.230 | 1.280 | 1.221 | 1.250 | 147,934 | +0.01(+0.81%) |
Dec 05, 2023 | 1.300 | 1.300 | 1.220 | 1.240 | 79,178 | -0.04(-3.13%) |
Dec 04, 2023 | 1.350 | 1.350 | 1.270 | 1.280 | 117,930 | -0.05(-3.76%) |
Dec 01, 2023 | 1.290 | 1.350 | 1.250 | 1.330 | 224,632 | +0.09(+7.26%) |
Nov 30, 2023 | 1.220 | 1.280 | 1.220 | 1.240 | 68,742 | +0.01(+0.90%) |
Nov 29, 2023 | 1.240 | 1.269 | 1.220 | 1.229 | 194,266 | -0.01(-0.49%) |
Nov 28, 2023 | 1.360 | 1.360 | 1.220 | 1.235 | 379,836 | -0.07(-5.73%) |
Nov 27, 2023 | 1.250 | 1.310 | 1.250 | 1.310 | 79,611 | +0.05(+4.17%) |
Nov 24, 2023 | 1.280 | 1.290 | 1.239 | 1.258 | 45,097 | +0.05(+3.93%) |
Nov 22, 2023 | 1.220 | 1.290 | 1.190 | 1.210 | 90,961 | -0.03(-2.02%) |
Nov 21, 2023 | 1.210 | 1.280 | 1.210 | 1.235 | 63,627 | +0.00(+0.33%) |
Nov 20, 2023 | 1.270 | 1.310 | 1.220 | 1.231 | 89,720 | -0.03(-2.31%) |
Nov 17, 2023 | 1.210 | 1.280 | 1.200 | 1.260 | 102,564 | +0.05(+4.13%) |
Nov 16, 2023 | 1.230 | 1.240 | 1.210 | 1.210 | 39,275 | -0.01(-0.82%) |
Nov 15, 2023 | 1.200 | 1.250 | 1.200 | 1.220 | 37,978 | -0.01(-0.81%) |
Nov 14, 2023 | 1.196 | 1.260 | 1.196 | 1.230 | 30,531 | +0.02(+1.65%) |
Nov 13, 2023 | 1.180 | 1.220 | 1.180 | 1.210 | 39,750 | +0.00(+0.00%) |
Nov 10, 2023 | 1.230 | 1.230 | 1.190 | 1.210 | 49,351 | -0.01(-0.82%) |
Nov 09, 2023 | 1.270 | 1.270 | 1.210 | 1.220 | 40,863 | -0.02(-1.61%) |
Nov 08, 2023 | 1.220 | 1.278 | 1.220 | 1.240 | 50,434 | +0.00(+0.00%) |
Nov 07, 2023 | 1.240 | 1.280 | 1.230 | 1.240 | 63,782 | -0.03(-2.36%) |
Nov 06, 2023 | 1.280 | 1.320 | 1.250 | 1.270 | 39,984 | +0.00(+0.00%) |
Nov 03, 2023 | 1.210 | 1.290 | 1.210 | 1.270 | 57,204 | +0.06(+4.96%) |
Nov 02, 2023 | 1.180 | 1.240 | 1.180 | 1.210 | 91,980 | +0.02(+2.11%) |
Nov 01, 2023 | 1.270 | 1.270 | 1.170 | 1.185 | 128,999 | -0.03(-2.47%) |
Oct 31, 2023 | 1.270 | 1.270 | 1.210 | 1.215 | 27,827 | -0.01(-1.22%) |
Oct 30, 2023 | 1.210 | 1.260 | 1.210 | 1.230 | 40,380 | +0.00(+0.00%) |
Oct 27, 2023 | 1.270 | 1.270 | 1.220 | 1.230 | 37,547 | -0.02(-1.60%) |
Oct 26, 2023 | 1.250 | 1.260 | 1.220 | 1.250 | 33,779 | +0.01(+0.81%) |
Oct 25, 2023 | 1.220 | 1.270 | 1.220 | 1.240 | 32,598 | -0.01(-0.40%) |
Oct 24, 2023 | 1.220 | 1.290 | 1.210 | 1.245 | 55,811 | +0.03(+2.05%) |
Oct 23, 2023 | 1.290 | 1.290 | 1.220 | 1.220 | 73,378 | -0.06(-5.06%) |
Oct 20, 2023 | 1.310 | 1.330 | 1.280 | 1.285 | 48,458 | -0.03(-1.91%) |
Oct 19, 2023 | 1.300 | 1.330 | 1.280 | 1.310 | 93,586 | +0.01(+0.77%) |
Oct 18, 2023 | 1.280 | 1.310 | 1.280 | 1.300 | 77,752 | +0.04(+3.17%) |
Oct 17, 2023 | 1.260 | 1.310 | 1.230 | 1.260 | 107,936 | +0.00(+0.00%) |
Oct 16, 2023 | 1.230 | 1.280 | 1.230 | 1.260 | 76,250 | +0.03(+2.44%) |
Oct 13, 2023 | 1.250 | 1.260 | 1.220 | 1.230 | 66,070 | +0.00(+0.00%) |
Oct 12, 2023 | 1.290 | 1.290 | 1.200 | 1.230 | 73,646 | -0.03(-2.38%) |
Oct 11, 2023 | 1.290 | 1.290 | 1.250 | 1.260 | 45,968 | +0.00(+0.00%) |
Oct 10, 2023 | 1.270 | 1.320 | 1.260 | 1.260 | 108,189 | -0.01(-0.79%) |
Oct 09, 2023 | 1.250 | 1.295 | 1.250 | 1.270 | 67,394 | -0.02(-1.55%) |
Oct 06, 2023 | 1.270 | 1.300 | 1.260 | 1.290 | 92,893 | +0.00(+0.00%) |
Oct 05, 2023 | 1.300 | 1.300 | 1.250 | 1.290 | 220,858 | +0.03(+2.38%) |
Oct 04, 2023 | 1.280 | 1.305 | 1.210 | 1.260 | 181,130 | -0.02(-1.95%) |
Oct 03, 2023 | 1.300 | 1.330 | 1.270 | 1.285 | 276,990 | -0.04(-2.65%) |