Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 1.380 | 1.410 | 1.330 | 1.390 | 548,745 | +0.00(+0.00%) |
May 16, 2024 | 1.370 | 1.390 | 1.320 | 1.390 | 170,871 | +0.02(+1.46%) |
May 15, 2024 | 1.320 | 1.375 | 1.240 | 1.370 | 584,067 | +0.08(+6.20%) |
May 14, 2024 | 1.340 | 1.340 | 1.260 | 1.290 | 562,063 | -0.06(-4.44%) |
May 13, 2024 | 1.230 | 1.367 | 1.220 | 1.350 | 861,647 | +0.12(+9.76%) |
May 10, 2024 | 1.250 | 1.260 | 1.220 | 1.230 | 242,727 | -0.02(-1.60%) |
May 09, 2024 | 1.260 | 1.270 | 1.240 | 1.250 | 30,702 | -0.01(-0.79%) |
May 08, 2024 | 1.230 | 1.260 | 1.225 | 1.260 | 146,294 | +0.01(+0.80%) |
May 07, 2024 | 1.250 | 1.270 | 1.230 | 1.250 | 225,286 | +0.01(+0.81%) |
May 06, 2024 | 1.250 | 1.250 | 1.210 | 1.240 | 156,514 | +0.02(+1.64%) |
May 03, 2024 | 1.230 | 1.240 | 1.180 | 1.220 | 202,097 | -0.01(-0.81%) |
May 02, 2024 | 1.220 | 1.250 | 1.210 | 1.230 | 473,070 | +0.01(+0.82%) |
May 01, 2024 | 1.210 | 1.220 | 1.171 | 1.220 | 398,885 | +0.03(+2.52%) |
Apr 30, 2024 | 1.200 | 1.220 | 1.190 | 1.190 | 470,501 | +0.00(+0.00%) |
Apr 29, 2024 | 1.200 | 1.210 | 1.180 | 1.190 | 142,738 | -0.02(-1.65%) |
Apr 26, 2024 | 1.180 | 1.220 | 1.175 | 1.210 | 204,967 | +0.02(+2.11%) |
Apr 25, 2024 | 1.200 | 1.200 | 1.170 | 1.185 | 95,454 | -0.00(-0.42%) |
Apr 24, 2024 | 1.190 | 1.210 | 1.185 | 1.190 | 354,003 | -0.02(-1.65%) |
Apr 23, 2024 | 1.200 | 1.230 | 1.180 | 1.210 | 53,884 | +0.01(+0.83%) |
Apr 22, 2024 | 1.180 | 1.220 | 1.180 | 1.200 | 52,538 | +0.00(+0.00%) |
Apr 19, 2024 | 1.227 | 1.230 | 1.195 | 1.200 | 39,507 | -0.04(-3.23%) |
Apr 18, 2024 | 1.240 | 1.260 | 1.220 | 1.240 | 36,535 | +0.02(+1.64%) |
Apr 17, 2024 | 1.250 | 1.265 | 1.200 | 1.220 | 203,387 | -0.04(-3.17%) |
Apr 16, 2024 | 1.250 | 1.270 | 1.240 | 1.260 | 183,989 | +0.00(+0.00%) |
Apr 15, 2024 | 1.280 | 1.280 | 1.242 | 1.260 | 203,318 | -0.01(-0.79%) |
Apr 12, 2024 | 1.240 | 1.290 | 1.240 | 1.270 | 56,543 | +0.00(+0.00%) |
Apr 11, 2024 | 1.250 | 1.290 | 1.250 | 1.270 | 140,913 | +0.02(+1.60%) |
Apr 10, 2024 | 1.260 | 1.270 | 1.240 | 1.250 | 81,039 | -0.01(-0.79%) |
Apr 09, 2024 | 1.260 | 1.280 | 1.240 | 1.260 | 92,323 | +0.00(+0.00%) |
Apr 08, 2024 | 1.260 | 1.270 | 1.230 | 1.260 | 107,823 | -0.01(-0.79%) |
Apr 05, 2024 | 1.310 | 1.310 | 1.250 | 1.270 | 83,205 | -0.04(-3.05%) |
Apr 04, 2024 | 1.300 | 1.310 | 1.270 | 1.310 | 160,282 | +0.01(+0.77%) |
Apr 03, 2024 | 1.260 | 1.310 | 1.255 | 1.300 | 155,865 | +0.02(+1.56%) |
Apr 02, 2024 | 1.250 | 1.290 | 1.220 | 1.280 | 135,543 | +0.00(+0.00%) |
Apr 01, 2024 | 1.280 | 1.300 | 1.260 | 1.280 | 59,242 | +0.00(+0.00%) |
Mar 28, 2024 | 1.260 | 1.300 | 1.250 | 1.280 | 104,197 | +0.02(+1.59%) |
Mar 27, 2024 | 1.250 | 1.265 | 1.220 | 1.260 | 423,615 | +0.00(+0.00%) |
Mar 26, 2024 | 1.250 | 1.270 | 1.220 | 1.260 | 69,151 | +0.04(+3.28%) |
Mar 25, 2024 | 1.210 | 1.250 | 1.150 | 1.220 | 812,323 | -0.06(-4.69%) |
Mar 22, 2024 | 1.250 | 1.290 | 1.230 | 1.280 | 46,202 | +0.03(+2.40%) |
Mar 21, 2024 | 1.260 | 1.280 | 1.230 | 1.250 | 77,122 | -0.03(-2.34%) |
Mar 20, 2024 | 1.260 | 1.290 | 1.240 | 1.280 | 183,970 | +0.02(+1.59%) |
Mar 19, 2024 | 1.290 | 1.295 | 1.250 | 1.260 | 60,161 | -0.03(-2.33%) |
Mar 18, 2024 | 1.280 | 1.300 | 1.270 | 1.290 | 301,725 | -0.01(-0.77%) |
Mar 15, 2024 | 1.250 | 1.305 | 1.200 | 1.300 | 493,543 | +0.03(+2.36%) |
Mar 14, 2024 | 1.270 | 1.288 | 1.250 | 1.270 | 119,358 | -0.02(-1.55%) |
Mar 13, 2024 | 1.270 | 1.300 | 1.250 | 1.290 | 176,659 | +0.01(+0.78%) |
Mar 12, 2024 | 1.320 | 1.320 | 1.270 | 1.280 | 112,495 | -0.02(-1.54%) |
Mar 11, 2024 | 1.260 | 1.320 | 1.260 | 1.300 | 165,003 | -0.01(-0.76%) |
Mar 08, 2024 | 1.310 | 1.330 | 1.280 | 1.310 | 58,869 | +0.00(+0.00%) |
Mar 07, 2024 | 1.340 | 1.340 | 1.280 | 1.310 | 366,110 | -0.03(-2.24%) |
Mar 06, 2024 | 1.290 | 1.340 | 1.270 | 1.340 | 83,070 | +0.04(+3.08%) |
Mar 05, 2024 | 1.320 | 1.329 | 1.270 | 1.300 | 45,831 | -0.01(-0.76%) |
Mar 04, 2024 | 1.340 | 1.350 | 1.200 | 1.310 | 125,856 | -0.02(-1.50%) |
Mar 01, 2024 | 1.290 | 1.360 | 1.290 | 1.330 | 178,040 | +0.02(+1.53%) |
Feb 29, 2024 | 1.300 | 1.330 | 1.300 | 1.310 | 164,020 | -0.01(-0.76%) |
Feb 28, 2024 | 1.330 | 1.330 | 1.300 | 1.320 | 324,822 | +0.02(+1.54%) |
Feb 27, 2024 | 1.350 | 1.350 | 1.280 | 1.300 | 261,747 | +0.00(+0.00%) |
Feb 26, 2024 | 1.280 | 1.340 | 1.280 | 1.300 | 270,698 | +0.02(+1.56%) |
Feb 23, 2024 | 1.260 | 1.310 | 1.260 | 1.280 | 115,199 | -0.01(-0.78%) |
Feb 22, 2024 | 1.300 | 1.310 | 1.280 | 1.290 | 128,856 | -0.01(-0.77%) |
Feb 21, 2024 | 1.290 | 1.310 | 1.280 | 1.300 | 276,910 | +0.00(+0.00%) |
Feb 20, 2024 | 1.280 | 1.320 | 1.280 | 1.300 | 846,761 | +0.01(+0.78%) |
Feb 16, 2024 | 1.280 | 1.320 | 1.260 | 1.290 | 279,999 | -0.02(-1.53%) |
Feb 15, 2024 | 1.280 | 1.310 | 1.250 | 1.310 | 346,334 | +0.02(+1.55%) |
Feb 14, 2024 | 1.270 | 1.300 | 1.270 | 1.290 | 234,924 | -0.01(-0.77%) |
Feb 13, 2024 | 1.270 | 1.320 | 1.190 | 1.300 | 697,523 | +0.00(+0.00%) |
Feb 12, 2024 | 1.300 | 1.320 | 1.270 | 1.300 | 472,151 | -0.02(-1.52%) |
Feb 09, 2024 | 1.290 | 1.320 | 1.280 | 1.320 | 231,588 | +0.02(+1.54%) |
Feb 08, 2024 | 1.290 | 1.330 | 1.270 | 1.300 | 140,539 | -0.02(-1.52%) |
Feb 07, 2024 | 1.310 | 1.320 | 1.270 | 1.320 | 142,055 | +0.01(+0.76%) |
Feb 06, 2024 | 1.310 | 1.320 | 1.270 | 1.310 | 210,280 | +0.01(+0.77%) |
Feb 05, 2024 | 1.200 | 1.310 | 1.200 | 1.300 | 502,292 | +0.02(+1.56%) |
Feb 02, 2024 | 1.270 | 1.280 | 1.210 | 1.280 | 272,414 | +0.01(+0.79%) |
Feb 01, 2024 | 1.250 | 1.280 | 1.245 | 1.270 | 289,349 | +0.01(+0.79%) |
Jan 31, 2024 | 1.170 | 1.270 | 1.150 | 1.260 | 1,425,593 | +0.11(+9.57%) |
Jan 30, 2024 | 1.010 | 1.200 | 1.010 | 1.150 | 4,451,162 | -0.22(-16.06%) |
Jan 29, 2024 | 1.340 | 1.370 | 1.330 | 1.370 | 59,372 | +0.01(+0.74%) |
Jan 26, 2024 | 1.350 | 1.370 | 1.320 | 1.360 | 45,456 | +0.04(+3.03%) |
Jan 25, 2024 | 1.350 | 1.370 | 1.320 | 1.320 | 40,590 | -0.01(-0.75%) |
Jan 24, 2024 | 1.320 | 1.350 | 1.300 | 1.330 | 64,283 | +0.00(+0.00%) |
Jan 23, 2024 | 1.310 | 1.360 | 1.300 | 1.330 | 148,719 | +0.02(+1.53%) |
Jan 22, 2024 | 1.340 | 1.355 | 1.300 | 1.310 | 88,427 | -0.02(-1.50%) |
Jan 19, 2024 | 1.350 | 1.380 | 1.290 | 1.330 | 76,769 | -0.01(-0.75%) |
Jan 18, 2024 | 1.350 | 1.378 | 1.320 | 1.340 | 39,554 | +0.00(+0.00%) |
Jan 17, 2024 | 1.320 | 1.360 | 1.320 | 1.340 | 431,125 | +0.00(+0.00%) |
Jan 16, 2024 | 1.390 | 1.390 | 1.320 | 1.340 | 371,459 | -0.07(-4.96%) |
Jan 12, 2024 | 1.410 | 1.460 | 1.390 | 1.410 | 89,895 | -0.01(-0.70%) |
Jan 11, 2024 | 1.430 | 1.460 | 1.360 | 1.420 | 133,197 | -0.03(-2.07%) |
Jan 10, 2024 | 1.440 | 1.480 | 1.410 | 1.450 | 370,757 | +0.03(+2.11%) |
Jan 09, 2024 | 1.450 | 1.470 | 1.400 | 1.420 | 357,341 | -0.03(-2.07%) |
Jan 08, 2024 | 1.470 | 1.480 | 1.430 | 1.450 | 122,782 | -0.02(-1.36%) |
Jan 05, 2024 | 1.470 | 1.490 | 1.460 | 1.470 | 100,790 | -0.01(-0.68%) |
Jan 04, 2024 | 1.440 | 1.500 | 1.430 | 1.480 | 56,628 | +0.02(+1.37%) |
Jan 03, 2024 | 1.440 | 1.520 | 1.410 | 1.460 | 408,280 | +0.02(+1.39%) |
Jan 02, 2024 | 1.390 | 1.450 | 1.383 | 1.440 | 207,108 | +0.08(+5.88%) |
Dec 29, 2023 | 1.410 | 1.420 | 1.360 | 1.360 | 157,811 | -0.06(-4.23%) |
Dec 28, 2023 | 1.420 | 1.437 | 1.392 | 1.420 | 41,651 | +0.01(+0.71%) |
Dec 27, 2023 | 1.380 | 1.440 | 1.380 | 1.410 | 144,472 | +0.02(+1.44%) |
Dec 26, 2023 | 1.380 | 1.399 | 1.340 | 1.390 | 123,271 | +0.04(+2.96%) |
Dec 22, 2023 | 1.380 | 1.400 | 1.350 | 1.350 | 136,979 | +0.01(+0.75%) |
Dec 21, 2023 | 1.330 | 1.360 | 1.330 | 1.340 | 62,068 | +0.01(+0.75%) |
Dec 20, 2023 | 1.320 | 1.350 | 1.300 | 1.330 | 77,947 | -0.03(-2.21%) |
Dec 19, 2023 | 1.310 | 1.370 | 1.289 | 1.360 | 90,704 | +0.06(+4.62%) |
Dec 18, 2023 | 1.310 | 1.350 | 1.300 | 1.300 | 95,755 | -0.06(-4.41%) |
Dec 15, 2023 | 1.340 | 1.390 | 1.300 | 1.360 | 500,718 | +0.00(+0.00%) |
Dec 14, 2023 | 1.375 | 1.375 | 1.330 | 1.360 | 70,554 | +0.02(+1.49%) |
Dec 13, 2023 | 1.340 | 1.380 | 1.320 | 1.340 | 93,605 | +0.00(+0.00%) |
Dec 12, 2023 | 1.322 | 1.360 | 1.310 | 1.340 | 76,178 | -0.01(-0.74%) |
Dec 11, 2023 | 1.400 | 1.400 | 1.330 | 1.350 | 82,626 | -0.06(-4.26%) |
Dec 08, 2023 | 1.400 | 1.430 | 1.360 | 1.410 | 124,910 | +0.02(+1.44%) |
Dec 07, 2023 | 1.360 | 1.410 | 1.360 | 1.390 | 217,115 | +0.04(+2.96%) |
Dec 06, 2023 | 1.380 | 1.380 | 1.340 | 1.350 | 92,849 | -0.03(-2.17%) |
Dec 05, 2023 | 1.320 | 1.380 | 1.300 | 1.380 | 126,751 | +0.06(+4.55%) |
Dec 04, 2023 | 1.280 | 1.350 | 1.280 | 1.320 | 161,522 | +0.03(+2.33%) |
Dec 01, 2023 | 1.310 | 1.320 | 1.250 | 1.290 | 187,532 | -0.03(-2.27%) |
Nov 30, 2023 | 1.230 | 1.320 | 1.210 | 1.320 | 321,123 | +0.10(+8.20%) |
Nov 29, 2023 | 1.260 | 1.290 | 1.220 | 1.220 | 67,930 | -0.02(-1.61%) |
Nov 28, 2023 | 1.230 | 1.285 | 1.220 | 1.240 | 272,931 | -0.01(-0.80%) |
Nov 27, 2023 | 1.240 | 1.270 | 1.240 | 1.250 | 267,393 | -0.01(-0.79%) |
Nov 24, 2023 | 1.240 | 1.280 | 1.240 | 1.260 | 83,685 | -0.01(-0.79%) |
Nov 22, 2023 | 1.240 | 1.280 | 1.240 | 1.270 | 200,397 | +0.01(+0.79%) |
Nov 21, 2023 | 1.250 | 1.270 | 1.220 | 1.260 | 91,939 | +0.01(+0.80%) |
Nov 20, 2023 | 1.300 | 1.305 | 1.245 | 1.250 | 434,442 | -0.04(-3.10%) |
Nov 17, 2023 | 1.260 | 1.310 | 1.260 | 1.290 | 327,972 | +0.03(+2.38%) |
Nov 16, 2023 | 1.300 | 1.330 | 1.190 | 1.260 | 660,389 | -0.08(-5.97%) |
Nov 15, 2023 | 1.300 | 1.350 | 1.300 | 1.340 | 343,179 | +0.02(+1.52%) |
Nov 14, 2023 | 1.340 | 1.390 | 1.290 | 1.320 | 279,612 | +0.00(+0.00%) |
Nov 13, 2023 | 1.330 | 1.390 | 1.250 | 1.320 | 1,519,190 | -0.05(-3.65%) |
Nov 10, 2023 | 1.410 | 1.490 | 1.350 | 1.370 | 1,095,145 | -0.12(-8.05%) |
Nov 09, 2023 | 1.510 | 1.540 | 1.480 | 1.490 | 582,967 | -0.03(-1.97%) |
Nov 08, 2023 | 1.530 | 1.540 | 1.470 | 1.520 | 1,011,142 | -0.01(-0.65%) |
Nov 07, 2023 | 1.520 | 1.580 | 1.520 | 1.530 | 254,302 | +0.02(+1.32%) |
Nov 06, 2023 | 1.580 | 1.605 | 1.489 | 1.510 | 1,066,532 | -0.07(-4.43%) |
Nov 03, 2023 | 1.600 | 1.600 | 1.530 | 1.580 | 373,853 | +0.01(+0.64%) |
Nov 02, 2023 | 1.590 | 1.610 | 1.509 | 1.570 | 492,259 | -0.01(-0.63%) |
Nov 01, 2023 | 1.570 | 1.610 | 1.550 | 1.580 | 276,693 | -0.01(-0.63%) |
Oct 31, 2023 | 1.540 | 1.610 | 1.500 | 1.590 | 275,117 | +0.07(+4.61%) |
Oct 30, 2023 | 1.520 | 1.530 | 1.500 | 1.520 | 126,468 | +0.00(+0.00%) |
Oct 27, 2023 | 1.550 | 1.570 | 1.510 | 1.520 | 312,996 | -0.03(-1.94%) |
Oct 26, 2023 | 1.540 | 1.560 | 1.530 | 1.550 | 114,782 | +0.00(+0.00%) |
Oct 25, 2023 | 1.540 | 1.560 | 1.540 | 1.550 | 103,842 | +0.00(+0.00%) |
Oct 24, 2023 | 1.540 | 1.570 | 1.530 | 1.550 | 175,314 | +0.01(+0.65%) |
Oct 23, 2023 | 1.550 | 1.560 | 1.530 | 1.540 | 95,816 | -0.02(-1.28%) |
Oct 20, 2023 | 1.550 | 1.570 | 1.530 | 1.560 | 204,610 | +0.00(+0.00%) |
Oct 19, 2023 | 1.540 | 1.571 | 1.537 | 1.560 | 148,069 | -0.02(-1.27%) |
Oct 18, 2023 | 1.550 | 1.580 | 1.550 | 1.580 | 171,585 | -0.01(-0.63%) |
Oct 17, 2023 | 1.550 | 1.590 | 1.550 | 1.590 | 145,431 | +0.03(+1.92%) |
Oct 16, 2023 | 1.570 | 1.590 | 1.540 | 1.560 | 248,170 | +0.00(+0.00%) |
Oct 13, 2023 | 1.570 | 1.590 | 1.550 | 1.560 | 226,522 | -0.01(-0.64%) |
Oct 12, 2023 | 1.580 | 1.600 | 1.560 | 1.570 | 293,756 | -0.03(-1.88%) |
Oct 11, 2023 | 1.620 | 1.620 | 1.590 | 1.600 | 211,014 | -0.02(-1.23%) |
Oct 10, 2023 | 1.620 | 1.620 | 1.560 | 1.620 | 290,772 | +0.00(+0.00%) |
Oct 09, 2023 | 1.550 | 1.635 | 1.520 | 1.620 | 380,492 | +0.04(+2.53%) |
Oct 06, 2023 | 1.500 | 1.600 | 1.490 | 1.580 | 406,097 | +0.06(+3.95%) |
Oct 05, 2023 | 1.430 | 1.530 | 1.410 | 1.520 | 154,607 | +0.05(+3.40%) |
Oct 04, 2023 | 1.490 | 1.520 | 1.460 | 1.470 | 178,756 | -0.02(-1.34%) |
Oct 03, 2023 | 1.500 | 1.535 | 1.450 | 1.490 | 616,866 | -0.04(-2.61%) |