Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 1.390 | 1.490 | 1.381 | 1.410 | 160,171 | +0.05(+3.68%) |
May 30, 2024 | 1.490 | 1.520 | 1.350 | 1.360 | 209,873 | -0.11(-7.48%) |
May 29, 2024 | 1.440 | 1.530 | 1.430 | 1.470 | 215,941 | -0.06(-3.92%) |
May 28, 2024 | 1.470 | 1.570 | 1.470 | 1.530 | 143,089 | +0.06(+4.08%) |
May 24, 2024 | 1.520 | 1.520 | 1.460 | 1.470 | 108,506 | -0.03(-1.67%) |
May 23, 2024 | 1.540 | 1.600 | 1.475 | 1.495 | 170,544 | -0.06(-4.17%) |
May 22, 2024 | 1.600 | 1.600 | 1.530 | 1.560 | 100,823 | -0.04(-2.50%) |
May 21, 2024 | 1.600 | 1.617 | 1.520 | 1.600 | 137,213 | +0.00(+0.00%) |
May 20, 2024 | 1.590 | 1.630 | 1.560 | 1.600 | 99,324 | +0.00(+0.00%) |
May 17, 2024 | 1.650 | 1.650 | 1.590 | 1.600 | 181,395 | +0.00(+0.00%) |
May 16, 2024 | 1.560 | 1.610 | 1.560 | 1.600 | 301,574 | +0.06(+3.90%) |
May 15, 2024 | 1.650 | 1.690 | 1.540 | 1.540 | 684,177 | -0.07(-4.64%) |
May 14, 2024 | 1.520 | 1.635 | 1.520 | 1.615 | 371,572 | +0.05(+3.53%) |
May 13, 2024 | 1.710 | 1.710 | 1.410 | 1.560 | 258,143 | -0.04(-2.50%) |
May 10, 2024 | 1.590 | 1.640 | 1.490 | 1.600 | 254,288 | +0.01(+0.63%) |
May 09, 2024 | 1.560 | 1.610 | 1.520 | 1.590 | 138,523 | +0.01(+0.63%) |
May 08, 2024 | 1.660 | 1.680 | 1.570 | 1.580 | 114,380 | -0.10(-5.95%) |
May 07, 2024 | 1.700 | 1.730 | 1.650 | 1.680 | 257,690 | -0.02(-1.18%) |
May 06, 2024 | 1.700 | 1.750 | 1.675 | 1.700 | 289,035 | +0.00(+0.00%) |
May 03, 2024 | 1.770 | 1.790 | 1.680 | 1.700 | 465,125 | +0.05(+3.03%) |
May 02, 2024 | 1.670 | 1.690 | 1.620 | 1.650 | 475,536 | +0.08(+5.10%) |
May 01, 2024 | 1.460 | 1.610 | 1.440 | 1.570 | 273,114 | +0.13(+9.03%) |
Apr 30, 2024 | 1.450 | 1.470 | 1.410 | 1.440 | 102,956 | -0.02(-1.37%) |
Apr 29, 2024 | 1.470 | 1.500 | 1.400 | 1.460 | 82,457 | +0.01(+0.69%) |
Apr 26, 2024 | 1.510 | 1.510 | 1.400 | 1.450 | 65,666 | -0.03(-2.03%) |
Apr 25, 2024 | 1.420 | 1.480 | 1.330 | 1.480 | 468,369 | +0.00(+0.00%) |
Apr 24, 2024 | 1.560 | 1.590 | 1.440 | 1.480 | 147,772 | -0.04(-2.63%) |
Apr 23, 2024 | 1.490 | 1.560 | 1.480 | 1.520 | 72,067 | +0.03(+2.01%) |
Apr 22, 2024 | 1.510 | 1.540 | 1.440 | 1.490 | 106,512 | +0.02(+1.36%) |
Apr 19, 2024 | 1.470 | 1.583 | 1.410 | 1.470 | 232,976 | -0.02(-1.34%) |
Apr 18, 2024 | 1.600 | 1.790 | 1.480 | 1.490 | 237,451 | -0.04(-2.61%) |
Apr 17, 2024 | 1.590 | 1.680 | 1.500 | 1.530 | 120,088 | -0.04(-2.55%) |
Apr 16, 2024 | 1.580 | 1.640 | 1.500 | 1.570 | 718,709 | -0.01(-0.63%) |
Apr 15, 2024 | 1.620 | 1.650 | 1.520 | 1.580 | 127,996 | -0.04(-2.47%) |
Apr 12, 2024 | 1.600 | 1.750 | 1.500 | 1.620 | 596,002 | +0.02(+1.25%) |
Apr 11, 2024 | 1.550 | 1.730 | 1.510 | 1.600 | 817,488 | +0.00(+0.00%) |
Apr 10, 2024 | 1.580 | 1.770 | 1.540 | 1.600 | 1,074,438 | -0.07(-4.19%) |
Apr 09, 2024 | 1.690 | 1.790 | 1.650 | 1.670 | 243,110 | -0.03(-1.76%) |
Apr 08, 2024 | 1.710 | 1.800 | 1.650 | 1.700 | 975,994 | +0.00(+0.00%) |
Apr 05, 2024 | 1.780 | 1.785 | 1.700 | 1.700 | 67,350 | -0.04(-2.30%) |
Apr 04, 2024 | 1.820 | 1.930 | 1.710 | 1.740 | 150,853 | -0.11(-5.95%) |
Apr 03, 2024 | 1.780 | 1.880 | 1.720 | 1.850 | 157,760 | +0.05(+2.78%) |
Apr 02, 2024 | 1.780 | 1.870 | 1.735 | 1.800 | 132,047 | -0.04(-2.17%) |
Apr 01, 2024 | 1.980 | 1.980 | 1.750 | 1.840 | 591,864 | -0.14(-7.07%) |
Mar 28, 2024 | 2.000 | 2.040 | 1.951 | 1.980 | 176,678 | -0.07(-3.41%) |
Mar 27, 2024 | 2.020 | 2.050 | 2.015 | 2.050 | 145,929 | +0.07(+3.54%) |
Mar 26, 2024 | 2.120 | 2.209 | 1.970 | 1.980 | 137,958 | -0.07(-3.41%) |
Mar 25, 2024 | 2.190 | 2.240 | 2.030 | 2.050 | 187,170 | -0.08(-3.76%) |
Mar 22, 2024 | 2.280 | 2.280 | 2.080 | 2.130 | 217,905 | -0.11(-4.91%) |
Mar 21, 2024 | 2.180 | 2.250 | 2.110 | 2.240 | 336,628 | +0.12(+5.66%) |
Mar 20, 2024 | 2.120 | 2.160 | 1.960 | 2.120 | 741,718 | -0.02(-0.93%) |
Mar 19, 2024 | 2.220 | 2.280 | 2.112 | 2.140 | 617,995 | -0.11(-4.89%) |
Mar 18, 2024 | 2.250 | 2.285 | 2.120 | 2.250 | 396,259 | -0.04(-1.75%) |
Mar 15, 2024 | 1.920 | 2.340 | 1.920 | 2.290 | 696,166 | +0.35(+18.04%) |
Mar 14, 2024 | 2.160 | 2.160 | 1.910 | 1.940 | 351,703 | -0.25(-11.42%) |
Mar 13, 2024 | 2.230 | 2.236 | 2.050 | 2.190 | 497,123 | +0.12(+5.80%) |
Mar 12, 2024 | 2.000 | 2.140 | 1.990 | 2.070 | 225,788 | +0.07(+3.50%) |
Mar 11, 2024 | 1.940 | 2.140 | 1.940 | 2.000 | 440,054 | +0.04(+2.04%) |
Mar 08, 2024 | 1.980 | 2.000 | 1.933 | 1.960 | 189,283 | +0.04(+2.08%) |
Mar 07, 2024 | 1.990 | 2.000 | 1.810 | 1.920 | 404,339 | -0.04(-2.04%) |
Mar 06, 2024 | 1.840 | 1.986 | 1.840 | 1.960 | 208,770 | +0.13(+7.10%) |
Mar 05, 2024 | 1.980 | 1.980 | 1.760 | 1.830 | 141,510 | -0.15(-7.58%) |
Mar 04, 2024 | 1.920 | 2.051 | 1.850 | 1.980 | 285,044 | +0.08(+4.21%) |
Mar 01, 2024 | 1.820 | 1.944 | 1.770 | 1.900 | 234,060 | +0.12(+6.74%) |
Feb 29, 2024 | 1.830 | 1.850 | 1.680 | 1.780 | 215,969 | +0.04(+2.30%) |
Feb 28, 2024 | 1.760 | 1.850 | 1.740 | 1.740 | 162,744 | -0.02(-1.14%) |
Feb 27, 2024 | 1.940 | 1.980 | 1.730 | 1.760 | 3,028,546 | -0.14(-7.37%) |
Feb 26, 2024 | 1.820 | 1.950 | 1.820 | 1.900 | 125,865 | +0.11(+6.15%) |
Feb 23, 2024 | 1.710 | 1.810 | 1.670 | 1.790 | 95,701 | +0.09(+5.29%) |
Feb 22, 2024 | 1.780 | 1.840 | 1.670 | 1.700 | 132,171 | -0.10(-5.56%) |
Feb 21, 2024 | 1.830 | 1.860 | 1.711 | 1.800 | 149,965 | -0.05(-2.70%) |
Feb 20, 2024 | 1.890 | 1.920 | 1.840 | 1.850 | 354,902 | -0.04(-2.12%) |
Feb 16, 2024 | 1.760 | 1.940 | 1.680 | 1.890 | 423,020 | +0.13(+7.39%) |
Feb 15, 2024 | 1.600 | 1.760 | 1.580 | 1.760 | 323,820 | +0.18(+11.39%) |
Feb 14, 2024 | 1.560 | 1.610 | 1.460 | 1.580 | 250,016 | +0.12(+8.22%) |
Feb 13, 2024 | 1.490 | 1.570 | 1.420 | 1.460 | 284,227 | -0.16(-9.88%) |
Feb 12, 2024 | 1.600 | 1.850 | 1.590 | 1.620 | 664,784 | +0.05(+3.18%) |
Feb 09, 2024 | 1.470 | 1.620 | 1.440 | 1.570 | 356,401 | +0.12(+8.28%) |
Feb 08, 2024 | 1.390 | 1.510 | 1.320 | 1.450 | 325,545 | +0.11(+8.21%) |
Feb 07, 2024 | 1.440 | 1.440 | 1.330 | 1.340 | 310,431 | -0.02(-1.47%) |
Feb 06, 2024 | 1.190 | 1.380 | 1.164 | 1.360 | 678,171 | +0.16(+13.33%) |
Feb 05, 2024 | 1.200 | 1.260 | 1.150 | 1.200 | 461,468 | -0.02(-1.64%) |
Feb 02, 2024 | 1.230 | 1.280 | 1.180 | 1.220 | 245,006 | -0.03(-2.40%) |
Feb 01, 2024 | 1.310 | 1.328 | 1.220 | 1.250 | 414,268 | -0.05(-3.85%) |
Jan 31, 2024 | 1.390 | 1.410 | 1.290 | 1.300 | 267,441 | -0.10(-7.14%) |
Jan 30, 2024 | 1.410 | 1.440 | 1.360 | 1.400 | 256,644 | -0.04(-2.78%) |
Jan 29, 2024 | 1.410 | 1.450 | 1.330 | 1.440 | 383,629 | +0.05(+3.60%) |
Jan 26, 2024 | 1.450 | 1.450 | 1.380 | 1.390 | 206,735 | -0.06(-4.14%) |
Jan 25, 2024 | 1.420 | 1.450 | 1.385 | 1.450 | 130,350 | +0.06(+4.69%) |
Jan 24, 2024 | 1.440 | 1.450 | 1.360 | 1.385 | 112,384 | -0.05(-3.82%) |
Jan 23, 2024 | 1.490 | 1.490 | 1.380 | 1.440 | 165,755 | -0.01(-0.69%) |
Jan 22, 2024 | 1.490 | 1.490 | 1.360 | 1.450 | 1,238,687 | +0.06(+4.32%) |
Jan 19, 2024 | 1.460 | 1.460 | 1.330 | 1.390 | 409,633 | -0.05(-3.47%) |
Jan 18, 2024 | 1.540 | 1.540 | 1.420 | 1.440 | 168,686 | -0.06(-4.00%) |
Jan 17, 2024 | 1.540 | 1.540 | 1.430 | 1.500 | 652,448 | -0.08(-5.06%) |
Jan 16, 2024 | 1.800 | 1.850 | 1.560 | 1.580 | 276,305 | -0.23(-12.71%) |
Jan 12, 2024 | 1.820 | 1.925 | 1.800 | 1.810 | 268,705 | +0.04(+2.26%) |
Jan 11, 2024 | 1.790 | 1.820 | 1.760 | 1.770 | 235,741 | -0.05(-2.75%) |
Jan 10, 2024 | 1.920 | 1.960 | 1.770 | 1.820 | 7,396,679 | -0.11(-5.70%) |
Jan 09, 2024 | 1.880 | 2.010 | 1.740 | 1.930 | 568,752 | +0.12(+6.63%) |
Jan 08, 2024 | 1.690 | 1.880 | 1.640 | 1.810 | 415,697 | +0.18(+11.04%) |
Jan 05, 2024 | 1.550 | 1.705 | 1.470 | 1.630 | 449,256 | +0.08(+5.16%) |
Jan 04, 2024 | 1.440 | 1.595 | 1.440 | 1.550 | 323,039 | +0.10(+6.90%) |
Jan 03, 2024 | 1.470 | 1.525 | 1.390 | 1.450 | 700,350 | -0.04(-2.36%) |
Jan 02, 2024 | 1.560 | 1.600 | 1.460 | 1.485 | 586,460 | -0.07(-4.81%) |
Dec 29, 2023 | 1.500 | 1.600 | 1.465 | 1.560 | 335,946 | +0.07(+4.70%) |
Dec 28, 2023 | 1.500 | 1.555 | 1.350 | 1.490 | 1,076,157 | -0.01(-0.67%) |
Dec 27, 2023 | 1.620 | 1.620 | 1.440 | 1.500 | 437,047 | -0.09(-5.66%) |
Dec 26, 2023 | 1.640 | 1.710 | 1.580 | 1.590 | 335,209 | -0.02(-1.24%) |
Dec 22, 2023 | 1.640 | 1.718 | 1.580 | 1.610 | 738,528 | -0.02(-1.23%) |
Dec 21, 2023 | 1.620 | 1.660 | 1.590 | 1.630 | 709,196 | +0.04(+2.52%) |
Dec 20, 2023 | 1.600 | 1.650 | 1.570 | 1.590 | 251,170 | -0.01(-0.63%) |
Dec 19, 2023 | 1.590 | 1.660 | 1.590 | 1.600 | 234,493 | +0.02(+1.27%) |
Dec 18, 2023 | 1.610 | 1.625 | 1.530 | 1.580 | 195,422 | -0.01(-0.63%) |
Dec 15, 2023 | 1.750 | 1.780 | 1.580 | 1.590 | 954,616 | -0.16(-9.14%) |
Dec 14, 2023 | 1.700 | 1.750 | 1.640 | 1.750 | 1,053,512 | +0.12(+7.36%) |
Dec 13, 2023 | 1.570 | 1.660 | 1.520 | 1.630 | 577,713 | +0.06(+3.82%) |
Dec 12, 2023 | 1.580 | 1.620 | 1.540 | 1.570 | 154,048 | -0.02(-1.26%) |
Dec 11, 2023 | 1.750 | 1.770 | 1.500 | 1.590 | 297,562 | -0.15(-8.62%) |
Dec 08, 2023 | 1.720 | 1.760 | 1.710 | 1.740 | 226,861 | +0.01(+0.58%) |
Dec 07, 2023 | 1.700 | 1.740 | 1.670 | 1.730 | 292,786 | +0.03(+1.76%) |
Dec 06, 2023 | 1.720 | 1.720 | 1.685 | 1.700 | 291,781 | +0.01(+0.59%) |
Dec 05, 2023 | 1.720 | 1.750 | 1.655 | 1.690 | 257,350 | -0.05(-2.87%) |
Dec 04, 2023 | 1.720 | 1.750 | 1.690 | 1.740 | 245,186 | +0.05(+2.96%) |