Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 1.390 | 1.440 | 1.370 | 1.394 | 2,855 | +0.00(+0.32%) |
May 21, 2024 | 1.370 | 1.460 | 1.370 | 1.390 | 20,078 | +0.02(+1.46%) |
May 20, 2024 | 1.420 | 1.420 | 1.350 | 1.370 | 17,832 | -0.05(-3.52%) |
May 17, 2024 | 1.400 | 1.450 | 1.350 | 1.420 | 8,950 | -0.01(-0.70%) |
May 16, 2024 | 1.470 | 1.470 | 1.387 | 1.430 | 12,450 | -0.06(-4.03%) |
May 15, 2024 | 1.470 | 1.490 | 1.460 | 1.490 | 3,473 | +0.01(+0.68%) |
May 14, 2024 | 1.530 | 1.530 | 1.450 | 1.480 | 41,798 | -0.04(-2.63%) |
May 13, 2024 | 1.530 | 1.540 | 1.480 | 1.520 | 35,710 | -0.01(-0.65%) |
May 10, 2024 | 1.480 | 1.550 | 1.462 | 1.530 | 30,504 | +0.07(+4.79%) |
May 09, 2024 | 1.380 | 1.490 | 1.380 | 1.460 | 47,928 | +0.11(+8.15%) |
May 08, 2024 | 1.350 | 1.420 | 1.350 | 1.350 | 10,693 | +0.02(+1.50%) |
May 07, 2024 | 1.340 | 1.400 | 1.330 | 1.330 | 40,239 | +0.01(+0.76%) |
May 06, 2024 | 1.310 | 1.380 | 1.310 | 1.320 | 15,765 | +0.01(+0.76%) |
May 03, 2024 | 1.373 | 1.373 | 1.290 | 1.310 | 19,992 | -0.07(-5.07%) |
May 02, 2024 | 1.340 | 1.380 | 1.310 | 1.380 | 19,794 | +0.09(+6.98%) |
May 01, 2024 | 1.321 | 1.329 | 1.290 | 1.290 | 4,984 | +0.00(+0.00%) |
Apr 30, 2024 | 1.310 | 1.310 | 1.280 | 1.290 | 21,881 | +0.00(+0.00%) |
Apr 29, 2024 | 1.280 | 1.340 | 1.280 | 1.290 | 14,478 | -0.02(-1.53%) |
Apr 26, 2024 | 1.360 | 1.360 | 1.300 | 1.310 | 6,519 | -0.01(-0.76%) |
Apr 25, 2024 | 1.370 | 1.370 | 1.320 | 1.320 | 4,466 | -0.03(-2.58%) |
Apr 24, 2024 | 1.320 | 1.390 | 1.320 | 1.355 | 8,032 | +0.02(+1.88%) |
Apr 23, 2024 | 1.350 | 1.380 | 1.330 | 1.330 | 9,333 | -0.01(-0.75%) |
Apr 22, 2024 | 1.410 | 1.410 | 1.300 | 1.340 | 16,822 | -0.05(-3.60%) |
Apr 19, 2024 | 1.400 | 1.410 | 1.390 | 1.390 | 17,687 | -0.01(-0.71%) |
Apr 18, 2024 | 1.420 | 1.504 | 1.400 | 1.400 | 21,358 | -0.03(-2.10%) |
Apr 17, 2024 | 1.460 | 1.480 | 1.420 | 1.430 | 40,470 | -0.09(-5.92%) |
Apr 16, 2024 | 1.510 | 1.520 | 1.480 | 1.520 | 24,150 | -0.02(-1.30%) |
Apr 15, 2024 | 1.590 | 1.590 | 1.520 | 1.540 | 17,020 | -0.03(-1.91%) |
Apr 12, 2024 | 1.600 | 1.640 | 1.540 | 1.570 | 57,720 | +0.01(+0.64%) |
Apr 11, 2024 | 1.560 | 1.590 | 1.530 | 1.560 | 23,625 | +0.04(+2.63%) |
Apr 10, 2024 | 1.500 | 1.570 | 1.490 | 1.520 | 19,852 | +0.03(+2.01%) |
Apr 09, 2024 | 1.490 | 1.540 | 1.490 | 1.490 | 16,441 | +0.00(+0.00%) |
Apr 08, 2024 | 1.490 | 1.528 | 1.490 | 1.490 | 26,869 | +0.00(+0.00%) |
Apr 05, 2024 | 1.470 | 1.530 | 1.470 | 1.490 | 53,258 | +0.03(+2.05%) |
Apr 04, 2024 | 1.520 | 1.550 | 1.460 | 1.460 | 62,730 | -0.06(-3.95%) |
Apr 03, 2024 | 1.520 | 1.590 | 1.500 | 1.520 | 106,993 | +0.03(+2.01%) |
Apr 02, 2024 | 1.450 | 1.490 | 1.420 | 1.490 | 42,404 | +0.02(+1.36%) |
Apr 01, 2024 | 1.450 | 1.510 | 1.450 | 1.470 | 51,807 | +0.02(+1.38%) |
Mar 28, 2024 | 1.450 | 1.500 | 1.450 | 1.450 | 62,995 | -0.02(-1.36%) |
Mar 27, 2024 | 1.390 | 1.470 | 1.380 | 1.470 | 264,298 | +0.11(+8.09%) |
Mar 26, 2024 | 1.430 | 1.430 | 1.360 | 1.360 | 57,157 | -0.02(-1.45%) |
Mar 25, 2024 | 1.420 | 1.440 | 1.370 | 1.380 | 23,572 | -0.01(-0.72%) |
Mar 22, 2024 | 1.450 | 1.450 | 1.380 | 1.390 | 31,908 | -0.03(-2.11%) |
Mar 21, 2024 | 1.417 | 1.455 | 1.410 | 1.420 | 82,754 | +0.04(+2.90%) |
Mar 20, 2024 | 1.330 | 1.400 | 1.330 | 1.380 | 34,213 | +0.06(+4.55%) |
Mar 19, 2024 | 1.400 | 1.405 | 1.320 | 1.320 | 11,288 | -0.03(-2.22%) |
Mar 18, 2024 | 1.310 | 1.420 | 1.310 | 1.350 | 37,211 | +0.05(+3.85%) |
Mar 15, 2024 | 1.360 | 1.370 | 1.300 | 1.300 | 74,823 | -0.06(-4.41%) |
Mar 14, 2024 | 1.353 | 1.420 | 1.353 | 1.360 | 17,071 | +0.01(+0.74%) |
Mar 13, 2024 | 1.390 | 1.440 | 1.350 | 1.350 | 34,358 | -0.05(-3.57%) |
Mar 12, 2024 | 1.410 | 1.440 | 1.390 | 1.400 | 33,702 | +0.02(+1.45%) |
Mar 11, 2024 | 1.390 | 1.430 | 1.371 | 1.380 | 22,325 | -0.02(-1.43%) |
Mar 08, 2024 | 1.310 | 1.430 | 1.310 | 1.400 | 51,012 | +0.07(+5.26%) |
Mar 07, 2024 | 1.340 | 1.397 | 1.330 | 1.330 | 19,073 | -0.05(-3.62%) |
Mar 06, 2024 | 1.380 | 1.410 | 1.340 | 1.380 | 19,860 | -0.03(-2.13%) |
Mar 05, 2024 | 1.410 | 1.420 | 1.380 | 1.410 | 30,426 | +0.03(+2.17%) |
Mar 04, 2024 | 1.380 | 1.420 | 1.372 | 1.380 | 15,031 | +0.03(+2.22%) |
Mar 01, 2024 | 1.360 | 1.390 | 1.330 | 1.350 | 80,870 | +0.00(+0.00%) |
Feb 29, 2024 | 1.370 | 1.370 | 1.310 | 1.350 | 21,178 | -0.01(-0.74%) |
Feb 28, 2024 | 1.290 | 1.379 | 1.290 | 1.360 | 46,300 | +0.07(+5.43%) |
Feb 27, 2024 | 1.290 | 1.330 | 1.260 | 1.290 | 69,840 | -0.01(-0.77%) |
Feb 26, 2024 | 1.270 | 1.300 | 1.260 | 1.300 | 38,553 | +0.02(+1.56%) |
Feb 23, 2024 | 1.290 | 1.310 | 1.260 | 1.280 | 116,816 | -0.05(-3.76%) |
Feb 22, 2024 | 1.330 | 1.350 | 1.300 | 1.330 | 17,864 | -0.02(-1.48%) |
Feb 21, 2024 | 1.360 | 1.360 | 1.320 | 1.350 | 61,993 | -0.02(-1.46%) |
Feb 20, 2024 | 1.290 | 1.380 | 1.290 | 1.370 | 87,118 | +0.01(+0.74%) |
Feb 16, 2024 | 1.360 | 1.400 | 1.290 | 1.360 | 476,936 | +0.01(+0.74%) |
Feb 15, 2024 | 1.380 | 1.410 | 1.320 | 1.350 | 158,426 | -0.03(-2.17%) |
Feb 14, 2024 | 1.310 | 1.400 | 1.310 | 1.380 | 56,123 | +0.03(+2.22%) |
Feb 13, 2024 | 1.370 | 1.380 | 1.330 | 1.350 | 49,528 | -0.01(-0.74%) |
Feb 12, 2024 | 1.390 | 1.399 | 1.345 | 1.360 | 47,182 | -0.05(-3.89%) |
Feb 09, 2024 | 1.420 | 1.420 | 1.380 | 1.415 | 11,247 | +0.02(+1.07%) |
Feb 08, 2024 | 1.380 | 1.400 | 1.370 | 1.400 | 24,077 | +0.00(+0.00%) |
Feb 07, 2024 | 1.420 | 1.420 | 1.370 | 1.400 | 28,875 | -0.04(-2.78%) |
Feb 06, 2024 | 1.360 | 1.440 | 1.360 | 1.440 | 29,329 | +0.04(+2.86%) |
Feb 05, 2024 | 1.360 | 1.400 | 1.360 | 1.400 | 7,294 | -0.01(-0.36%) |
Feb 02, 2024 | 1.520 | 1.520 | 1.380 | 1.405 | 23,773 | -0.03(-2.43%) |
Feb 01, 2024 | 1.390 | 1.440 | 1.390 | 1.440 | 24,021 | +0.03(+2.13%) |
Jan 31, 2024 | 1.410 | 1.450 | 1.409 | 1.410 | 10,406 | +0.00(+0.00%) |
Jan 30, 2024 | 1.448 | 1.450 | 1.410 | 1.410 | 22,657 | -0.04(-2.76%) |
Jan 29, 2024 | 1.430 | 1.460 | 1.430 | 1.450 | 15,480 | -0.02(-1.36%) |
Jan 26, 2024 | 1.490 | 1.510 | 1.300 | 1.470 | 98,046 | -0.04(-2.65%) |
Jan 25, 2024 | 1.510 | 1.520 | 1.490 | 1.510 | 12,152 | -0.01(-0.66%) |
Jan 24, 2024 | 1.500 | 1.521 | 1.500 | 1.520 | 4,235 | +0.04(+2.70%) |
Jan 23, 2024 | 1.500 | 1.530 | 1.480 | 1.480 | 11,781 | -0.02(-1.33%) |
Jan 22, 2024 | 1.500 | 1.520 | 1.470 | 1.500 | 43,921 | +0.00(+0.00%) |
Jan 19, 2024 | 1.510 | 1.520 | 1.480 | 1.500 | 11,876 | -0.02(-1.32%) |
Jan 18, 2024 | 1.530 | 1.539 | 1.510 | 1.520 | 17,216 | +0.02(+1.33%) |
Jan 17, 2024 | 1.520 | 1.530 | 1.490 | 1.500 | 36,984 | -0.02(-1.32%) |
Jan 16, 2024 | 1.500 | 1.560 | 1.500 | 1.520 | 27,203 | +0.02(+1.33%) |
Jan 12, 2024 | 1.500 | 1.560 | 1.490 | 1.500 | 99,304 | +0.04(+2.74%) |
Jan 11, 2024 | 1.430 | 1.510 | 1.430 | 1.460 | 78,548 | -0.04(-2.34%) |
Jan 10, 2024 | 1.530 | 1.540 | 1.450 | 1.495 | 94,348 | -0.03(-2.29%) |
Jan 09, 2024 | 1.550 | 1.570 | 1.520 | 1.530 | 49,703 | -0.03(-2.24%) |
Jan 08, 2024 | 1.540 | 1.603 | 1.540 | 1.565 | 18,521 | +0.02(+1.62%) |
Jan 05, 2024 | 1.570 | 1.600 | 1.540 | 1.540 | 83,527 | -0.03(-1.91%) |
Jan 04, 2024 | 1.610 | 1.620 | 1.550 | 1.570 | 74,849 | -0.04(-2.48%) |
Jan 03, 2024 | 1.640 | 1.640 | 1.570 | 1.610 | 71,141 | -0.04(-2.42%) |
Jan 02, 2024 | 1.520 | 1.700 | 1.510 | 1.650 | 246,016 | +0.15(+10.00%) |
Dec 29, 2023 | 1.400 | 1.530 | 1.390 | 1.500 | 157,747 | +0.09(+6.38%) |
Dec 28, 2023 | 1.450 | 1.450 | 1.400 | 1.410 | 103,706 | -0.04(-2.76%) |
Dec 27, 2023 | 1.420 | 1.480 | 1.420 | 1.450 | 74,459 | +0.07(+5.07%) |
Dec 26, 2023 | 1.450 | 1.450 | 1.380 | 1.380 | 153,951 | -0.08(-5.48%) |
Dec 22, 2023 | 1.500 | 1.500 | 1.420 | 1.460 | 50,109 | -0.02(-1.35%) |
Dec 21, 2023 | 1.510 | 1.540 | 1.480 | 1.480 | 56,064 | -0.03(-1.99%) |
Dec 20, 2023 | 1.540 | 1.550 | 1.500 | 1.510 | 16,689 | -0.05(-3.21%) |
Dec 19, 2023 | 1.490 | 1.570 | 1.490 | 1.560 | 46,261 | +0.05(+3.31%) |
Dec 18, 2023 | 1.570 | 1.580 | 1.510 | 1.510 | 17,523 | -0.05(-3.21%) |
Dec 15, 2023 | 1.610 | 1.630 | 1.560 | 1.560 | 42,353 | -0.01(-0.64%) |
Dec 14, 2023 | 1.550 | 1.580 | 1.550 | 1.570 | 49,294 | -0.01(-0.63%) |
Dec 13, 2023 | 1.640 | 1.640 | 1.565 | 1.580 | 76,047 | -0.06(-3.66%) |
Dec 12, 2023 | 1.700 | 1.710 | 1.640 | 1.640 | 41,579 | -0.05(-2.96%) |
Dec 11, 2023 | 1.660 | 1.710 | 1.660 | 1.690 | 39,772 | -0.01(-0.59%) |
Dec 08, 2023 | 1.740 | 1.770 | 1.700 | 1.700 | 21,961 | -0.05(-2.86%) |
Dec 07, 2023 | 1.680 | 1.750 | 1.680 | 1.750 | 67,337 | +0.07(+4.17%) |
Dec 06, 2023 | 1.730 | 1.732 | 1.680 | 1.680 | 46,292 | -0.06(-3.45%) |
Dec 05, 2023 | 1.740 | 1.750 | 1.710 | 1.740 | 32,697 | +0.00(+0.00%) |
Dec 04, 2023 | 1.700 | 1.790 | 1.700 | 1.740 | 77,366 | -0.04(-2.25%) |
Dec 01, 2023 | 1.750 | 1.810 | 1.750 | 1.780 | 20,635 | -0.03(-1.66%) |
Nov 30, 2023 | 1.750 | 1.820 | 1.750 | 1.810 | 33,319 | -0.03(-1.63%) |
Nov 29, 2023 | 1.850 | 1.850 | 1.790 | 1.840 | 32,882 | -0.01(-0.54%) |
Nov 28, 2023 | 1.810 | 1.850 | 1.780 | 1.850 | 43,890 | +0.07(+3.93%) |
Nov 27, 2023 | 1.760 | 1.850 | 1.760 | 1.780 | 50,247 | -0.07(-3.78%) |
Nov 24, 2023 | 1.850 | 1.900 | 1.845 | 1.850 | 27,354 | -0.05(-2.63%) |
Nov 22, 2023 | 1.820 | 1.900 | 1.760 | 1.900 | 134,950 | +0.04(+2.15%) |
Nov 21, 2023 | 1.950 | 1.950 | 1.850 | 1.860 | 250,278 | -0.20(-9.71%) |
Nov 20, 2023 | 1.990 | 2.160 | 1.850 | 2.060 | 4,471,693 | +0.28(+15.73%) |
Nov 17, 2023 | 1.760 | 1.829 | 1.760 | 1.780 | 5,435 | +0.02(+1.14%) |
Nov 16, 2023 | 1.750 | 1.780 | 1.710 | 1.760 | 19,314 | +0.00(+0.00%) |
Nov 15, 2023 | 1.750 | 1.820 | 1.750 | 1.760 | 8,368 | +0.02(+1.15%) |
Nov 14, 2023 | 1.840 | 1.840 | 1.740 | 1.740 | 19,434 | -0.05(-3.06%) |
Nov 13, 2023 | 1.750 | 1.810 | 1.750 | 1.795 | 8,265 | +0.01(+0.84%) |
Nov 10, 2023 | 1.840 | 1.840 | 1.780 | 1.780 | 7,310 | -0.01(-0.56%) |
Nov 09, 2023 | 1.840 | 1.890 | 1.750 | 1.790 | 14,979 | -0.08(-4.28%) |
Nov 08, 2023 | 1.910 | 1.920 | 1.850 | 1.870 | 3,869 | +0.02(+1.08%) |
Nov 07, 2023 | 1.930 | 1.950 | 1.840 | 1.850 | 8,759 | +0.02(+1.09%) |
Nov 06, 2023 | 1.880 | 1.920 | 1.830 | 1.830 | 13,065 | -0.07(-3.68%) |
Nov 03, 2023 | 1.930 | 1.930 | 1.900 | 1.900 | 4,123 | +0.01(+0.53%) |
Nov 02, 2023 | 1.900 | 1.920 | 1.860 | 1.890 | 12,859 | +0.01(+0.53%) |
Nov 01, 2023 | 1.940 | 1.940 | 1.870 | 1.880 | 16,800 | -0.03(-1.57%) |
Oct 31, 2023 | 2.000 | 2.000 | 1.910 | 1.910 | 4,177 | -0.05(-2.55%) |
Oct 30, 2023 | 1.950 | 1.960 | 1.910 | 1.960 | 10,343 | +0.04(+2.08%) |
Oct 27, 2023 | 1.950 | 1.950 | 1.910 | 1.920 | 2,223 | -0.02(-1.03%) |
Oct 26, 2023 | 1.940 | 1.980 | 1.910 | 1.940 | 14,348 | -0.03(-1.52%) |
Oct 25, 2023 | 1.930 | 1.990 | 1.930 | 1.970 | 13,533 | +0.05(+2.60%) |
Oct 24, 2023 | 1.910 | 1.960 | 1.910 | 1.920 | 11,893 | -0.03(-1.54%) |
Oct 23, 2023 | 2.000 | 2.000 | 1.930 | 1.950 | 26,626 | -0.07(-3.47%) |
Oct 20, 2023 | 2.000 | 2.020 | 1.980 | 2.020 | 20,470 | +0.02(+1.00%) |
Oct 19, 2023 | 1.992 | 2.010 | 1.980 | 2.000 | 11,043 | -0.02(-0.99%) |
Oct 18, 2023 | 2.000 | 2.030 | 2.000 | 2.020 | 5,372 | +0.03(+1.51%) |
Oct 17, 2023 | 2.000 | 2.090 | 1.990 | 1.990 | 51,555 | -0.01(-0.50%) |
Oct 16, 2023 | 2.020 | 2.090 | 2.000 | 2.000 | 32,064 | +0.00(+0.00%) |
Oct 13, 2023 | 1.980 | 2.010 | 1.980 | 2.000 | 28,458 | +0.00(+0.00%) |
Oct 12, 2023 | 2.000 | 2.000 | 1.977 | 2.000 | 17,622 | +0.00(+0.00%) |
Oct 11, 2023 | 2.023 | 2.046 | 2.000 | 2.000 | 22,569 | +0.00(+0.00%) |
Oct 10, 2023 | 1.960 | 2.060 | 1.958 | 2.000 | 18,403 | -0.01(-0.50%) |
Oct 09, 2023 | 1.990 | 2.060 | 1.930 | 2.010 | 20,427 | +0.03(+1.46%) |
Oct 06, 2023 | 2.070 | 2.080 | 1.981 | 1.981 | 1,243 | -0.01(-0.45%) |
Oct 05, 2023 | 2.000 | 2.040 | 1.990 | 1.990 | 30,263 | +0.01(+0.51%) |
Oct 04, 2023 | 1.970 | 2.029 | 1.950 | 1.980 | 66,744 | -0.03(-1.49%) |
Oct 03, 2023 | 2.020 | 2.030 | 1.980 | 2.010 | 65,670 | -0.02(-0.99%) |