Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 1.511 | 1.516 | 1.510 | 1.514 | 188,786 | +0.00(+0.29%) |
May 09, 2024 | 1.511 | 1.511 | 1.510 | 1.510 | 6,467 | -0.01(-0.66%) |
May 08, 2024 | 1.520 | 1.520 | 1.519 | 1.520 | 6,305 | +0.00(+0.17%) |
May 07, 2024 | 1.516 | 1.518 | 1.516 | 1.518 | 7,214 | +0.01(+0.49%) |
May 06, 2024 | 1.509 | 1.510 | 1.509 | 1.510 | 6,692 | -0.00(-0.10%) |
May 05, 2024 | 1.511 | 1.513 | 1.511 | 1.512 | 3,342 | -0.00(-0.09%) |
May 03, 2024 | 1.523 | 1.523 | 1.504 | 1.513 | 259,950 | -0.01(-0.57%) |
May 02, 2024 | 1.523 | 1.523 | 1.521 | 1.522 | 9,245 | -0.01(-0.66%) |
May 01, 2024 | 1.533 | 1.533 | 1.531 | 1.532 | 11,670 | -0.01(-0.83%) |
Apr 30, 2024 | 1.545 | 1.546 | 1.544 | 1.544 | 8,879 | +0.02(+1.40%) |
Apr 29, 2024 | 1.523 | 1.524 | 1.522 | 1.523 | 6,215 | -0.01(-0.42%) |
Apr 28, 2024 | 1.531 | 1.531 | 1.529 | 1.530 | 3,225 | -0.00(-0.07%) |
Apr 26, 2024 | 1.534 | 1.534 | 1.526 | 1.531 | 223,054 | -0.00(-0.12%) |
Apr 25, 2024 | 1.534 | 1.534 | 1.532 | 1.532 | 6,405 | -0.01(-0.45%) |
Apr 24, 2024 | 1.539 | 1.540 | 1.539 | 1.540 | 8,294 | -0.00(-0.10%) |
Apr 23, 2024 | 1.542 | 1.542 | 1.541 | 1.541 | 6,504 | -0.01(-0.63%) |
Apr 22, 2024 | 1.550 | 1.551 | 1.550 | 1.551 | 5,775 | -0.01(-0.36%) |
Apr 21, 2024 | 1.560 | 1.559 | 1.556 | 1.556 | 3,927 | -0.00(-0.13%) |
Apr 19, 2024 | 1.557 | 1.572 | 1.554 | 1.558 | 320,879 | +0.00(+0.05%) |
Apr 18, 2024 | 1.557 | 1.558 | 1.557 | 1.558 | 8,066 | +0.00(+0.31%) |
Apr 17, 2024 | 1.554 | 1.554 | 1.553 | 1.553 | 8,105 | -0.01(-0.49%) |
Apr 16, 2024 | 1.562 | 1.562 | 1.560 | 1.560 | 11,433 | +0.01(+0.53%) |
Apr 15, 2024 | 1.552 | 1.553 | 1.552 | 1.552 | 8,031 | +0.01(+0.47%) |
Apr 14, 2024 | 1.548 | 1.547 | 1.544 | 1.545 | 5,796 | -0.00(-0.06%) |
Apr 12, 2024 | 1.530 | 1.549 | 1.528 | 1.546 | 249,914 | +0.02(+1.13%) |
Apr 11, 2024 | 1.530 | 1.530 | 1.528 | 1.529 | 7,019 | -0.01(-0.43%) |
Apr 10, 2024 | 1.536 | 1.536 | 1.535 | 1.535 | 8,418 | +0.03(+1.77%) |
Apr 09, 2024 | 1.509 | 1.509 | 1.508 | 1.509 | 6,247 | -0.01(-0.34%) |
Apr 08, 2024 | 1.514 | 1.515 | 1.514 | 1.514 | 6,467 | -0.01(-0.48%) |
Apr 07, 2024 | 1.521 | 1.523 | 1.521 | 1.521 | 4,947 | +0.00(+0.07%) |
Apr 05, 2024 | 1.518 | 1.527 | 1.517 | 1.520 | 212,536 | +0.00(+0.06%) |
Apr 04, 2024 | 1.518 | 1.519 | 1.517 | 1.519 | 10,686 | -0.00(-0.24%) |
Apr 03, 2024 | 1.523 | 1.524 | 1.523 | 1.523 | 7,075 | -0.01(-0.79%) |
Apr 02, 2024 | 1.534 | 1.536 | 1.533 | 1.535 | 6,868 | -0.01(-0.41%) |
Apr 01, 2024 | 1.541 | 1.542 | 1.540 | 1.541 | 8,546 | +0.01(+0.62%) |
Mar 31, 2024 | 1.534 | 1.534 | 1.530 | 1.532 | 5,091 | -0.00(-0.21%) |
Mar 29, 2024 | 1.535 | 1.537 | 1.531 | 1.535 | 45,766 | +0.00(+0.01%) |
Mar 28, 2024 | 1.535 | 1.534 | 1.535 | 1,110 | +0.00(+0.11%) | |
Mar 27, 2024 | 1.530 | 1.534 | 1.533 | 1.533 | 10,309 | +0.00(+0.18%) |
Mar 26, 2024 | 1.531 | 1.531 | 1.530 | 1.530 | 6,248 | +0.00(+0.06%) |
Mar 25, 2024 | 1.529 | 1.530 | 1.529 | 1.530 | 8,258 | -0.00(-0.29%) |
Mar 24, 2024 | 1.534 | 1.535 | 1.534 | 1.534 | 3,759 | -0.00(-0.06%) |
Mar 22, 2024 | 1.522 | 1.536 | 1.520 | 1.535 | 206,708 | +0.01(+0.85%) |
Mar 21, 2024 | 1.522 | 1.522 | 1.522 | 1,478 | +0.01(+0.36%) | |
Mar 20, 2024 | 1.517 | 1.516 | 1.517 | 2,344 | -0.01(-0.97%) | |
Mar 19, 2024 | 1.531 | 1.532 | 1.531 | 1.531 | 10,168 | +0.01(+0.40%) |
Mar 18, 2024 | 1.524 | 1.526 | 1.525 | 1.525 | 7,560 | +0.00(+0.05%) |
Mar 17, 2024 | 1.524 | 1.525 | 1.524 | 1.525 | 3,310 | +0.00(+0.01%) |
Mar 15, 2024 | 1.520 | 1.526 | 1.520 | 1.524 | 184,955 | +0.00(+0.29%) |
Mar 14, 2024 | 1.520 | 1.521 | 1.520 | 1.520 | 7,871 | +0.01(+0.67%) |
Mar 13, 2024 | 1.510 | 1.510 | 1.510 | 1.510 | 8,839 | -0.00(-0.22%) |
Mar 12, 2024 | 1.514 | 1.514 | 1.513 | 1.513 | 7,628 | +0.00(+0.09%) |
Mar 11, 2024 | 1.512 | 1.513 | 1.512 | 1.512 | 8,723 | +0.00(+0.09%) |
Mar 10, 2024 | 1.511 | 1.510 | 1.510 | 1,419 | +0.00(+0.09%) | |
Mar 08, 2024 | 1.511 | 1.512 | 1.500 | 1.509 | 252,309 | -0.00(-0.12%) |
Mar 07, 2024 | 1.511 | 1.511 | 1.511 | 1.511 | 4,517 | -0.01(-0.80%) |
Mar 06, 2024 | 1.523 | 1.524 | 1.523 | 1.523 | 5,335 | -0.01(-0.90%) |
Mar 05, 2024 | 1.538 | 1.538 | 1.537 | 1.537 | 4,982 | +0.00(+0.03%) |
Mar 04, 2024 | 1.536 | 1.537 | 1.536 | 1.537 | 4,569 | +0.00(+0.33%) |
Mar 03, 2024 | 1.533 | 1.532 | 1.532 | 922 | -0.00(-0.05%) | |
Mar 01, 2024 | 1.539 | 1.541 | 1.530 | 1.532 | 218,705 | -0.01(-0.42%) |
Feb 29, 2024 | 1.540 | 1.538 | 1.539 | 1,932 | -0.00(-0.01%) | |
Feb 28, 2024 | 1.539 | 1.540 | 1.539 | 1.539 | 4,889 | +0.01(+0.74%) |
Feb 27, 2024 | 1.528 | 1.528 | 1.527 | 1.528 | 4,460 | -0.00(-0.12%) |
Feb 26, 2024 | 1.529 | 1.530 | 1.529 | 1.530 | 4,565 | +0.01(+0.41%) |
Feb 25, 2024 | 1.525 | 1.524 | 1.523 | 1.523 | 1,932 | -0.00(-0.05%) |
Feb 23, 2024 | 1.525 | 1.527 | 1.520 | 1.524 | 198,491 | -0.00(-0.02%) |
Feb 22, 2024 | 1.525 | 1.525 | 1.524 | 1.524 | 3,424 | -0.00(-0.09%) |
Feb 21, 2024 | 1.526 | 1.527 | 1.526 | 1.526 | 5,462 | -0.00(-0.05%) |
Feb 20, 2024 | 1.527 | 1.527 | 1.526 | 1.526 | 4,409 | -0.00(-0.28%) |
Feb 19, 2024 | 1.529 | 1.531 | 1.529 | 1.531 | 5,789 | +0.00(+0.01%) |
Feb 18, 2024 | 1.531 | 1.532 | 1.530 | 1.531 | 2,145 | -0.00(-0.03%) |
Feb 16, 2024 | 1.533 | 1.539 | 1.528 | 1.531 | 218,839 | -0.00(-0.07%) |
Feb 15, 2024 | 1.533 | 1.533 | 1.532 | 1.532 | 3,000 | -0.01(-0.47%) |
Feb 14, 2024 | 1.540 | 1.540 | 1.539 | 1.539 | 4,107 | -0.01(-0.65%) |
Feb 13, 2024 | 1.550 | 1.550 | 1.549 | 1.549 | 5,600 | +0.02(+1.13%) |
Feb 12, 2024 | 1.532 | 1.532 | 1.531 | 1.532 | 4,095 | -0.00(-0.08%) |
Feb 11, 2024 | 1.534 | 1.534 | 1.533 | 1.533 | 2,571 | +0.00(+0.03%) |
Feb 09, 2024 | 1.540 | 1.542 | 1.530 | 1.533 | 208,438 | -0.01(-0.47%) |
Feb 08, 2024 | 1.541 | 1.540 | 1.540 | 1,347 | +0.01(+0.52%) | |
Feb 07, 2024 | 1.534 | 1.534 | 1.532 | 1.532 | 5,023 | -0.00(-0.01%) |
Feb 06, 2024 | 1.533 | 1.533 | 1.532 | 1.532 | 4,063 | -0.01(-0.68%) |
Feb 05, 2024 | 1.543 | 1.543 | 1.542 | 1.543 | 2,746 | +0.00(+0.16%) |
Feb 04, 2024 | 1.535 | 1.541 | 1.536 | 1.540 | 3,744 | +0.00(+0.29%) |
Feb 02, 2024 | 1.522 | 1.538 | 1.513 | 1.536 | 270,225 | +0.01(+0.97%) |
Feb 01, 2024 | 1.522 | 1.522 | 1.520 | 1.521 | 4,339 | -0.00(-0.12%) |
Jan 31, 2024 | 1.523 | 1.524 | 1.522 | 1.523 | 4,917 | +0.01(+0.50%) |
Jan 30, 2024 | 1.515 | 1.516 | 1.514 | 1.515 | 4,622 | +0.00(+0.21%) |
Jan 29, 2024 | 1.513 | 1.512 | 1.512 | 1.512 | 4,395 | -0.01(-0.60%) |
Jan 28, 2024 | 1.520 | 1.522 | 1.521 | 1.521 | 2,631 | +0.00(+0.01%) |
Jan 26, 2024 | 1.519 | 1.522 | 1.513 | 1.521 | 231,834 | +0.00(+0.13%) |
Jan 25, 2024 | 1.519 | 1.519 | 1.518 | 1.519 | 2,955 | -0.00(-0.09%) |
Jan 24, 2024 | 1.521 | 1.521 | 1.520 | 1.520 | 5,166 | +0.00(+0.09%) |
Jan 23, 2024 | 1.520 | 1.520 | 1.519 | 1.519 | 4,539 | -0.00(-0.27%) |
Jan 22, 2024 | 1.522 | 1.523 | 1.522 | 1.523 | 4,490 | +0.01(+0.49%) |
Jan 21, 2024 | 1.517 | 1.516 | 1.515 | 1.516 | 3,225 | -0.00(-0.01%) |
Jan 19, 2024 | 1.522 | 1.523 | 1.515 | 1.516 | 241,857 | -0.00(-0.31%) |
Jan 18, 2024 | 1.522 | 1.521 | 1.520 | 1.520 | 5,069 | -0.01(-0.42%) |
Jan 17, 2024 | 1.526 | 1.528 | 1.526 | 1.527 | 5,234 | +0.01(+0.57%) |
Jan 16, 2024 | 1.519 | 1.518 | 1.518 | 1.518 | 4,463 | +0.02(+1.05%) |
Jan 15, 2024 | 1.502 | 1.503 | 1.502 | 1.502 | 3,695 | +0.01(+0.45%) |
Jan 14, 2024 | 1.495 | 1.497 | 1.495 | 1.496 | 3,258 | +0.00(+0.00%) |
Jan 12, 2024 | 1.496 | 1.498 | 1.486 | 1.496 | 274,488 | +0.00(+0.13%) |
Jan 11, 2024 | 1.496 | 1.495 | 1.493 | 1.494 | 6,368 | +0.00(+0.06%) |
Jan 10, 2024 | 1.493 | 1.493 | 1.492 | 1.493 | 5,009 | -0.00(-0.21%) |
Jan 09, 2024 | 1.495 | 1.497 | 1.495 | 1.496 | 5,792 | +0.01(+0.50%) |
Jan 08, 2024 | 1.488 | 1.489 | 1.488 | 1.488 | 4,462 | -0.00(-0.06%) |
Jan 07, 2024 | 1.487 | 1.490 | 1.489 | 1.489 | 2,405 | -0.00(-0.30%) |
Jan 05, 2024 | 1.491 | 1.506 | 1.482 | 1.494 | 324,653 | +0.00(+0.16%) |
Jan 04, 2024 | 1.491 | 1.492 | 1.491 | 1.491 | 6,474 | +0.01(+0.37%) |
Jan 03, 2024 | 1.486 | 1.486 | 1.485 | 1.486 | 7,074 | +0.01(+0.52%) |
Jan 02, 2024 | 1.479 | 1.478 | 1.478 | 1.478 | 8,261 | +0.01(+0.67%) |
Jan 01, 2024 | 1.468 | 1.469 | 1.468 | 1.468 | 2,056 | +0.00(+0.03%) |
Dec 31, 2023 | 1.468 | 1.468 | 1 | -0.00(-0.03%) | ||
Dec 29, 2023 | 1.464 | 1.475 | 1.461 | 1.468 | 245,877 | +0.00(+0.23%) |
Dec 28, 2023 | 1.464 | 1.466 | 1.465 | 1.465 | 6,843 | +0.01(+0.36%) |
Dec 27, 2023 | 1.461 | 1.461 | 1.460 | 1.460 | 4,666 | -0.00(-0.31%) |
Dec 26, 2023 | 1.466 | 1.465 | 1.464 | 1.464 | 4,618 | -0.00(-0.30%) |
Dec 25, 2023 | 1.470 | 1.471 | 1.468 | 1.469 | 1,415 | -0.00(-0.11%) |
Dec 24, 2023 | 1.470 | 1.470 | 4 | +0.00(+0.05%) | ||
Dec 22, 2023 | 1.470 | 1.476 | 1.465 | 1.470 | 283,046 | -0.00(-0.07%) |
Dec 21, 2023 | 1.470 | 1.471 | 1.471 | 1.471 | 6,906 | -0.01(-0.96%) |
Dec 20, 2023 | 1.486 | 1.485 | 1.484 | 1.485 | 7,091 | +0.01(+0.41%) |
Dec 19, 2023 | 1.479 | 1.480 | 1.479 | 1.479 | 5,182 | -0.01(-0.88%) |
Dec 18, 2023 | 1.491 | 1.492 | 1.491 | 1.492 | 6,023 | -0.00(-0.05%) |
Dec 17, 2023 | 1.492 | 1.493 | 1.492 | 1.493 | 2,956 | -0.00(-0.03%) |
Dec 15, 2023 | 1.493 | 1.501 | 1.486 | 1.493 | 322,334 | -0.00(-0.01%) |
Dec 14, 2023 | 1.493 | 1.494 | 1.493 | 1.493 | 6,747 | -0.01(-0.43%) |
Dec 13, 2023 | 1.501 | 1.502 | 1.500 | 1.500 | 7,924 | -0.02(-1.57%) |
Dec 12, 2023 | 1.525 | 1.524 | 1.524 | 2,194 | +0.00(+0.05%) | |
Dec 11, 2023 | 1.523 | 1.524 | 1.523 | 1.523 | 4,964 | +0.00(+0.24%) |
Dec 10, 2023 | 1.522 | 1.521 | 1.519 | 1.520 | 2,851 | +0.00(+0.03%) |
Dec 08, 2023 | 1.515 | 1.525 | 1.511 | 1.519 | 331,124 | +0.00(+0.18%) |
Dec 07, 2023 | 1.515 | 1.516 | 1.515 | 1.516 | 5,397 | -0.01(-0.66%) |
Dec 06, 2023 | 1.527 | 1.527 | 1.526 | 1.526 | 5,863 | +0.00(+0.01%) |
Dec 05, 2023 | 1.526 | 1.527 | 1.526 | 1.526 | 5,252 | +0.02(+1.01%) |
Dec 04, 2023 | 1.511 | 1.511 | 1.510 | 1.511 | 5,522 | +0.01(+0.98%) |
Dec 03, 2023 | 1.500 | 1.499 | 1.496 | 1.496 | 3,930 | -0.00(-0.13%) |