Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 1.550 | 1.550 | 1.420 | 1.430 | 172,804 | -0.12(-7.74%) |
May 16, 2024 | 1.550 | 1.550 | 1.550 | 1.550 | 1,000 | -0.02(-1.27%) |
May 15, 2024 | 1.565 | 1.570 | 1.565 | 1.570 | 4,300 | +0.00(+0.13%) |
May 14, 2024 | 1.570 | 1.570 | 1.536 | 1.568 | 5,612 | -0.03(-2.00%) |
May 13, 2024 | 1.650 | 1.650 | 1.570 | 1.600 | 84,727 | -0.07(-4.19%) |
May 10, 2024 | 1.710 | 1.730 | 1.660 | 1.670 | 14,343 | -0.08(-4.57%) |
May 09, 2024 | 1.720 | 1.750 | 1.720 | 1.750 | 11,680 | +0.05(+2.94%) |
May 08, 2024 | 1.700 | 1.700 | 1.661 | 1.700 | 12,200 | -0.06(-3.41%) |
May 07, 2024 | 1.750 | 1.760 | 1.750 | 1.760 | 1,220 | -0.03(-1.68%) |
May 06, 2024 | 1.790 | 1.795 | 1.790 | 1.790 | 1,080 | +0.00(+0.00%) |
May 02, 2024 | 1.790 | 90 | +0.05(+2.87%) | |||
May 01, 2024 | 1.830 | 1.830 | 1.740 | 1.740 | 17,100 | -0.11(-6.20%) |
Apr 29, 2024 | 1.855 | 8 | +0.02(+1.37%) | |||
Apr 26, 2024 | 1.855 | 1.855 | 1.750 | 1.830 | 26,479 | +0.00(+0.00%) |
Apr 25, 2024 | 1.880 | 1.910 | 1.830 | 1.830 | 8,107 | -0.04(-2.14%) |
Apr 24, 2024 | 1.750 | 1.870 | 1.750 | 1.870 | 3,976 | +0.11(+5.95%) |
Apr 23, 2024 | 1.744 | 1.820 | 1.744 | 1.765 | 8,935 | +0.06(+3.78%) |
Apr 22, 2024 | 1.695 | 1.701 | 1.695 | 1.701 | 18,950 | -0.04(-2.22%) |
Apr 19, 2024 | 1.739 | 1.739 | 1.739 | 1.739 | 4,600 | -0.00(-0.27%) |
Apr 18, 2024 | 1.805 | 1.805 | 1.710 | 1.744 | 16,430 | -0.11(-5.73%) |
Apr 17, 2024 | 1.840 | 1.900 | 1.840 | 1.850 | 380 | -0.01(-0.80%) |
Apr 16, 2024 | 1.845 | 1.910 | 1.845 | 1.865 | 63,310 | +0.02(+1.36%) |
Apr 15, 2024 | 1.840 | 1.900 | 1.810 | 1.840 | 5,625 | +0.04(+2.22%) |
Apr 12, 2024 | 1.920 | 1.920 | 1.770 | 1.800 | 39,537 | +0.07(+4.05%) |
Apr 11, 2024 | 1.680 | 1.730 | 1.635 | 1.730 | 15,124 | +0.04(+2.37%) |
Apr 10, 2024 | 1.710 | 1.730 | 1.690 | 1.690 | 1,880 | -0.06(-3.70%) |
Apr 09, 2024 | 1.740 | 1.755 | 1.725 | 1.755 | 2,436 | +0.03(+1.74%) |
Apr 08, 2024 | 1.720 | 1.770 | 1.690 | 1.725 | 5,270 | +0.04(+2.07%) |
Apr 05, 2024 | 1.740 | 1.740 | 1.607 | 1.690 | 20,168 | +0.10(+6.29%) |
Apr 04, 2024 | 1.600 | 1.610 | 1.577 | 1.590 | 18,757 | +0.03(+1.92%) |
Apr 03, 2024 | 1.560 | 1.560 | 1.560 | 1.560 | 6,766 | -0.02(-1.27%) |
Apr 02, 2024 | 1.580 | 1.580 | 1.570 | 1.580 | 1,800 | +0.03(+1.94%) |
Apr 01, 2024 | 1.550 | 1.570 | 1.550 | 1.550 | 1,100 | -0.03(-2.21%) |
Mar 28, 2024 | 1.585 | 1.585 | 1.585 | 1.585 | 1,508 | +0.05(+3.59%) |
Mar 27, 2024 | 1.530 | 1.550 | 1.510 | 1.530 | 32,250 | -0.02(-1.29%) |
Mar 26, 2024 | 1.550 | 1.550 | 1.550 | 1.550 | 800 | +0.01(+0.92%) |
Mar 25, 2024 | 1.535 | 1.536 | 1.535 | 1.536 | 8,190 | -0.01(-0.43%) |
Mar 21, 2024 | 1.542 | 50 | +0.04(+2.83%) | |||
Mar 19, 2024 | 1.500 | 5 | -0.08(-5.06%) | |||
Mar 18, 2024 | 1.575 | 1.580 | 1.550 | 1.580 | 6,450 | -0.02(-1.25%) |
Mar 15, 2024 | 1.600 | 1.600 | 1.600 | 1.600 | 3,100 | +0.02(+1.27%) |
Mar 14, 2024 | 1.600 | 1.600 | 1.580 | 1.580 | 950 | -0.01(-0.63%) |
Mar 13, 2024 | 1.600 | 1.600 | 1.590 | 1.590 | 7,290 | +0.00(+0.00%) |
Mar 12, 2024 | 1.600 | 1.600 | 1.590 | 1.590 | 300 | -0.02(-1.24%) |
Mar 11, 2024 | 1.613 | 1.740 | 1.610 | 1.610 | 1,545 | -0.04(-2.42%) |
Mar 08, 2024 | 1.650 | 1.650 | 1.650 | 1.650 | 170 | +0.04(+2.31%) |
Mar 07, 2024 | 1.613 | 1.615 | 1.613 | 1.613 | 1,000 | -0.01(-0.45%) |
Mar 06, 2024 | 1.607 | 1.620 | 1.600 | 1.620 | 6,880 | +0.02(+1.25%) |
Mar 05, 2024 | 1.599 | 1.609 | 1.599 | 1.600 | 52,400 | +0.03(+1.91%) |
Mar 04, 2024 | 1.590 | 1.590 | 1.570 | 1.570 | 2,101 | +0.00(+0.00%) |
Mar 01, 2024 | 1.586 | 1.586 | 1.570 | 1.570 | 1,290 | +0.00(+0.00%) |
Feb 29, 2024 | 1.560 | 1.570 | 1.560 | 1.570 | 300 | -0.01(-0.63%) |
Feb 27, 2024 | 1.580 | 95 | -0.01(-0.63%) | |||
Feb 26, 2024 | 1.590 | 1.590 | 1.590 | 1.590 | 200 | +0.00(+0.09%) |
Feb 22, 2024 | 1.589 | 5 | -0.01(-0.41%) | |||
Feb 20, 2024 | 1.595 | 21 | -0.03(-1.71%) | |||
Feb 16, 2024 | 1.640 | 1.640 | 1.623 | 1.623 | 500 | -0.05(-2.83%) |
Feb 09, 2024 | 1.670 | 0 | -0.10(-5.65%) | |||
Feb 05, 2024 | 1.770 | 5 | -0.03(-1.94%) | |||
Feb 01, 2024 | 1.805 | 0 | -0.05(-2.43%) | |||
Jan 29, 2024 | 1.850 | 0 | -0.01(-0.54%) | |||
Jan 26, 2024 | 1.860 | 1.860 | 1.860 | 1.860 | 1,000 | +0.02(+1.09%) |
Jan 24, 2024 | 1.840 | 0 | -0.04(-2.13%) | |||
Jan 22, 2024 | 1.880 | 0 | -0.01(-0.53%) | |||
Jan 19, 2024 | 1.890 | 1.890 | 1.890 | 1.890 | 100 | +0.00(+0.00%) |
Jan 18, 2024 | 1.900 | 1.900 | 1.890 | 1.890 | 2,000 | -0.01(-0.26%) |
Jan 17, 2024 | 1.895 | 1.895 | 1.895 | 1.895 | 6,050 | -0.04(-2.32%) |
Jan 16, 2024 | 1.940 | 1.940 | 1.940 | 1.940 | 650 | +0.00(+0.08%) |
Jan 12, 2024 | 1.950 | 1.950 | 1.938 | 1.938 | 1,900 | -0.07(-3.56%) |
Jan 11, 2024 | 2.000 | 2.010 | 2.000 | 2.010 | 25,500 | +0.05(+2.42%) |
Jan 10, 2024 | 1.960 | 2.000 | 1.960 | 1.962 | 5,100 | +0.01(+0.64%) |
Jan 08, 2024 | 1.950 | 0 | +0.07(+3.72%) | |||
Jan 05, 2024 | 1.880 | 1.880 | 1.880 | 1.880 | 10,000 | -0.03(-1.57%) |
Jan 04, 2024 | 1.910 | 1.910 | 1.910 | 1.910 | 4,020 | +0.05(+2.69%) |
Jan 03, 2024 | 1.860 | 1.860 | 1.860 | 1.860 | 100 | -0.00(-0.27%) |
Jan 02, 2024 | 1.865 | 1.865 | 1.850 | 1.865 | 205 | -0.06(-3.12%) |
Dec 28, 2023 | 1.925 | 0 | +0.07(+4.05%) | |||
Dec 27, 2023 | 1.890 | 1.900 | 1.850 | 1.850 | 19,788 | +0.00(+0.11%) |
Dec 22, 2023 | 1.848 | 0 | +0.04(+2.11%) | |||
Dec 21, 2023 | 1.790 | 1.810 | 1.790 | 1.810 | 8,800 | -0.03(-1.64%) |
Dec 20, 2023 | 1.850 | 1.850 | 1.840 | 1.840 | 2,803 | +0.03(+1.66%) |
Dec 19, 2023 | 1.785 | 1.810 | 1.785 | 1.810 | 12,900 | +0.06(+3.15%) |
Dec 18, 2023 | 1.740 | 1.755 | 1.740 | 1.755 | 20,050 | +0.00(+0.27%) |
Dec 14, 2023 | 1.750 | 0 | +0.07(+4.17%) | |||
Dec 13, 2023 | 1.680 | 1.680 | 1.680 | 1.680 | 100 | +0.03(+1.82%) |
Dec 12, 2023 | 1.655 | 1.655 | 1.650 | 1.650 | 5,800 | -0.02(-1.20%) |
Dec 08, 2023 | 1.670 | 43 | +0.06(+3.73%) | |||
Dec 01, 2023 | 1.610 | 0 | -0.01(-0.62%) | |||
Nov 30, 2023 | 1.625 | 1.640 | 1.620 | 1.620 | 6,200 | -0.01(-0.61%) |
Nov 29, 2023 | 1.650 | 1.650 | 1.630 | 1.630 | 1,201 | +0.01(+0.93%) |
Nov 28, 2023 | 1.615 | 1.615 | 1.615 | 1.615 | 400 | +0.01(+0.62%) |
Nov 27, 2023 | 1.605 | 1.605 | 1.605 | 1.605 | 2,500 | -0.02(-0.93%) |
Nov 22, 2023 | 1.620 | 500 | +0.02(+0.93%) | |||
Nov 21, 2023 | 1.590 | 1.605 | 1.590 | 1.605 | 10,500 | -0.03(-2.13%) |
Nov 17, 2023 | 1.640 | 1 | +0.01(+0.61%) | |||
Nov 16, 2023 | 1.630 | 1.648 | 1.630 | 1.630 | 4,000 | +0.02(+1.48%) |
Nov 15, 2023 | 1.570 | 1.606 | 1.570 | 1.606 | 39,500 | +0.05(+2.97%) |
Nov 13, 2023 | 1.560 | 0 | -0.01(-0.64%) | |||
Nov 07, 2023 | 1.570 | 0 | +0.02(+1.29%) | |||
Nov 06, 2023 | 1.535 | 1.550 | 1.520 | 1.550 | 38,900 | +0.04(+2.65%) |
Nov 01, 2023 | 1.510 | 30 | -0.06(-4.13%) | |||
Oct 31, 2023 | 1.580 | 1.590 | 1.565 | 1.575 | 4,072 | +0.05(+3.61%) |
Oct 30, 2023 | 1.530 | 1.530 | 1.520 | 1.520 | 7,500 | -0.05(-3.18%) |
Oct 26, 2023 | 1.570 | 0 | +0.02(+1.29%) | |||
Oct 18, 2023 | 1.550 | 0 | -0.02(-1.27%) | |||
Oct 16, 2023 | 1.570 | 0 | +0.01(+0.64%) | |||
Oct 13, 2023 | 1.570 | 1.570 | 1.560 | 1.560 | 1,350 | -0.03(-1.89%) |
Oct 11, 2023 | 1.590 | 32 | +0.01(+0.32%) | |||
Oct 10, 2023 | 1.585 | 1.585 | 1.585 | 1.585 | 100 | +0.06(+4.28%) |
Oct 05, 2023 | 1.520 | 0 | -0.03(-1.94%) | |||
Oct 02, 2023 | 1.550 | 0 | -0.01(-0.64%) | |||
Sep 29, 2023 | 1.560 | 1.560 | 1.560 | 1.560 | 5,000 | -0.01(-0.64%) |
Sep 28, 2023 | 1.575 | 1.575 | 1.570 | 1.570 | 2,949 | +0.01(+0.63%) |
Sep 27, 2023 | 1.575 | 1.585 | 1.560 | 1.560 | 16,300 | +0.00(+0.01%) |
Sep 26, 2023 | 1.540 | 1.560 | 1.540 | 1.560 | 300 | -0.02(-1.27%) |
Sep 25, 2023 | 1.590 | 1.590 | 1.580 | 1.580 | 290 | +0.01(+0.64%) |
Sep 20, 2023 | 1.570 | 0 | +0.03(+1.95%) | |||
Sep 18, 2023 | 1.540 | 0 | -0.00(-0.16%) | |||
Sep 15, 2023 | 1.535 | 1.550 | 1.535 | 1.542 | 4,997 | +0.02(+1.15%) |
Sep 14, 2023 | 1.530 | 1.530 | 1.525 | 1.525 | 6,000 | -0.04(-2.24%) |
Sep 13, 2023 | 1.560 | 1.560 | 1.560 | 1.560 | 2,024 | -0.01(-0.64%) |
Sep 12, 2023 | 1.570 | 1.570 | 1.570 | 1.570 | 100 | +0.04(+2.61%) |
Sep 07, 2023 | 1.530 | 0 | -0.01(-0.65%) | |||
Sep 06, 2023 | 1.545 | 1.545 | 1.540 | 1.540 | 1,200 | -0.01(-0.65%) |
Sep 05, 2023 | 1.580 | 1.580 | 1.550 | 1.550 | 14,200 | +0.09(+6.16%) |
Sep 01, 2023 | 1.500 | 1.500 | 1.460 | 1.460 | 6,100 | -0.04(-2.67%) |
Aug 30, 2023 | 1.500 | 0 | -0.03(-2.09%) | |||
Aug 28, 2023 | 1.532 | 0 | -0.01(-0.52%) | |||
Aug 24, 2023 | 1.540 | 0 | -0.01(-0.96%) | |||
Aug 23, 2023 | 1.555 | 1.555 | 1.555 | 1.555 | 5,000 | -0.02(-0.96%) |
Aug 21, 2023 | 1.570 | 0 | -0.01(-0.63%) | |||
Aug 15, 2023 | 1.580 | 0 | +0.03(+1.61%) | |||
Aug 14, 2023 | 1.530 | 1.555 | 1.530 | 1.555 | 6,200 | -0.02(-0.96%) |
Aug 11, 2023 | 1.555 | 1.570 | 1.555 | 1.570 | 1,000 | -0.02(-1.26%) |
Aug 10, 2023 | 1.570 | 1.590 | 1.550 | 1.590 | 6,500 | +0.01(+0.71%) |
Aug 09, 2023 | 1.555 | 1.579 | 1.555 | 1.579 | 10,800 | -0.02(-1.33%) |
Aug 08, 2023 | 1.600 | 1.600 | 1.580 | 1.600 | 25,800 | -0.11(-6.71%) |
Aug 07, 2023 | 1.715 | 1.715 | 1.715 | 1.715 | 1,000 | +0.11(+6.85%) |
Aug 04, 2023 | 1.675 | 1.675 | 1.605 | 1.605 | 1,950 | -0.05(-3.31%) |
Aug 03, 2023 | 1.660 | 1.660 | 1.660 | 1.660 | 100 | +0.05(+2.98%) |
Aug 01, 2023 | 1.612 | 0 | +0.03(+1.97%) | |||
Jul 31, 2023 | 1.590 | 1.590 | 1.581 | 1.581 | 2,750 | -0.05(-3.02%) |
Jul 28, 2023 | 1.630 | 1.630 | 1.630 | 1.630 | 3,850 | +0.03(+1.87%) |
Jul 27, 2023 | 1.580 | 1.680 | 1.580 | 1.600 | 16,524 | +0.00(+0.00%) |
Jul 25, 2023 | 1.600 | 0 | -0.01(-0.33%) | |||
Jul 24, 2023 | 1.605 | 1.605 | 1.605 | 1.605 | 2,000 | -0.02(-1.52%) |
Jul 20, 2023 | 1.630 | 13 | -0.01(-0.31%) | |||
Jul 18, 2023 | 1.635 | 0 | +0.05(+3.48%) | |||
Jul 14, 2023 | 1.580 | 18 | -0.01(-0.63%) | |||
Jul 13, 2023 | 1.585 | 1.590 | 1.573 | 1.590 | 915 | -0.01(-0.63%) |
Jul 12, 2023 | 1.590 | 1.600 | 1.565 | 1.600 | 46,100 | -0.02(-1.54%) |
Jul 11, 2023 | 1.620 | 1.625 | 1.600 | 1.625 | 26,500 | -0.02(-1.52%) |
Jul 10, 2023 | 1.650 | 1.660 | 1.630 | 1.650 | 30,529 | -0.11(-6.25%) |
Jul 07, 2023 | 1.766 | 1.800 | 1.750 | 1.760 | 16,501 | +0.00(+0.00%) |
Jul 06, 2023 | 1.720 | 1.760 | 1.720 | 1.760 | 26,700 | +0.02(+1.15%) |
Jul 05, 2023 | 1.700 | 1.740 | 1.695 | 1.740 | 39,040 | +0.05(+2.96%) |
Jun 30, 2023 | 1.690 | 0 | -0.05(-2.87%) | |||
Jun 28, 2023 | 1.740 | 23 | +0.04(+2.35%) | |||
Jun 27, 2023 | 1.695 | 1.730 | 1.695 | 1.700 | 34,900 | -0.01(-0.83%) |
Jun 26, 2023 | 1.645 | 1.714 | 1.645 | 1.714 | 30,781 | +0.07(+4.21%) |
Jun 23, 2023 | 1.640 | 1.645 | 1.637 | 1.645 | 27,800 | +0.01(+0.30%) |
Jun 22, 2023 | 1.635 | 1.655 | 1.610 | 1.640 | 55,940 | +0.04(+2.63%) |
Jun 21, 2023 | 1.585 | 1.598 | 1.585 | 1.598 | 21,240 | +0.02(+1.14%) |
Jun 20, 2023 | 1.565 | 1.580 | 1.565 | 1.580 | 7,100 | +0.01(+0.64%) |
Jun 16, 2023 | 1.570 | 1.570 | 1.570 | 1.570 | 5,000 | -0.00(-0.32%) |
Jun 15, 2023 | 1.550 | 1.575 | 1.550 | 1.575 | 20,100 | -0.04(-2.17%) |
Jun 14, 2023 | 1.570 | 1.615 | 1.570 | 1.610 | 111,166 | +0.08(+5.23%) |
Jun 13, 2023 | 1.520 | 1.540 | 1.520 | 1.530 | 60,600 | -0.01(-0.65%) |
Jun 12, 2023 | 1.560 | 1.560 | 1.540 | 1.540 | 37,000 | +0.03(+1.99%) |
Jun 08, 2023 | 1.510 | 0 | +0.06(+4.14%) | |||
Jun 07, 2023 | 1.470 | 1.470 | 1.450 | 1.450 | 2,000 | -0.02(-1.36%) |
Jun 05, 2023 | 1.470 | 0 | +0.09(+6.52%) |