Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 1.130 | 1.150 | 1.111 | 1.140 | 43,581 | +0.00(+0.06%) |
May 23, 2024 | 1.160 | 1.180 | 1.132 | 1.139 | 23,921 | -0.04(-3.45%) |
May 22, 2024 | 1.120 | 1.190 | 1.110 | 1.180 | 28,184 | +0.05(+4.42%) |
May 21, 2024 | 1.120 | 1.150 | 1.120 | 1.130 | 18,954 | -0.01(-0.88%) |
May 20, 2024 | 1.180 | 1.180 | 1.110 | 1.140 | 12,089 | +0.00(+0.00%) |
May 17, 2024 | 1.180 | 1.200 | 1.130 | 1.140 | 42,158 | -0.04(-3.39%) |
May 16, 2024 | 1.220 | 1.220 | 1.160 | 1.180 | 45,139 | -0.06(-4.84%) |
May 15, 2024 | 1.180 | 1.285 | 1.180 | 1.240 | 108,883 | +0.02(+1.64%) |
May 14, 2024 | 1.190 | 1.255 | 1.140 | 1.220 | 337,100 | +0.04(+3.39%) |
May 13, 2024 | 1.150 | 1.200 | 1.087 | 1.180 | 57,928 | +0.03(+2.61%) |
May 10, 2024 | 1.120 | 1.150 | 1.090 | 1.150 | 30,023 | +0.03(+2.68%) |
May 09, 2024 | 1.190 | 1.190 | 1.070 | 1.120 | 30,105 | -0.04(-3.45%) |
May 08, 2024 | 1.140 | 1.200 | 1.120 | 1.160 | 27,009 | +0.00(+0.00%) |
May 07, 2024 | 1.140 | 1.200 | 1.140 | 1.160 | 53,974 | +0.00(+0.00%) |
May 06, 2024 | 1.230 | 1.230 | 1.150 | 1.160 | 55,574 | +0.00(+0.00%) |
May 03, 2024 | 1.200 | 1.210 | 1.120 | 1.160 | 56,912 | -0.01(-0.85%) |
May 02, 2024 | 1.260 | 1.260 | 1.170 | 1.170 | 101,281 | -0.08(-6.02%) |
May 01, 2024 | 1.350 | 1.355 | 1.210 | 1.245 | 139,401 | -0.10(-7.76%) |
Apr 30, 2024 | 1.430 | 1.430 | 1.340 | 1.350 | 25,535 | -0.04(-2.90%) |
Apr 29, 2024 | 1.440 | 1.480 | 1.390 | 1.390 | 51,130 | -0.02(-1.42%) |
Apr 26, 2024 | 1.390 | 1.440 | 1.390 | 1.410 | 11,516 | -0.05(-3.42%) |
Apr 25, 2024 | 1.450 | 1.460 | 1.390 | 1.460 | 33,942 | +0.01(+0.69%) |
Apr 24, 2024 | 1.410 | 1.450 | 1.386 | 1.450 | 39,303 | +0.05(+3.57%) |
Apr 23, 2024 | 1.390 | 1.400 | 1.360 | 1.400 | 25,058 | +0.04(+2.94%) |
Apr 22, 2024 | 1.380 | 1.380 | 1.340 | 1.360 | 25,839 | +0.00(+0.00%) |
Apr 19, 2024 | 1.310 | 1.378 | 1.310 | 1.360 | 26,780 | +0.04(+3.03%) |
Apr 18, 2024 | 1.340 | 1.380 | 1.304 | 1.320 | 13,003 | -0.02(-1.49%) |
Apr 17, 2024 | 1.280 | 1.380 | 1.253 | 1.340 | 34,340 | +0.04(+3.08%) |
Apr 16, 2024 | 1.300 | 1.300 | 1.210 | 1.300 | 32,375 | +0.00(+0.00%) |
Apr 15, 2024 | 1.360 | 1.380 | 1.300 | 1.300 | 28,350 | -0.05(-3.70%) |
Apr 12, 2024 | 1.340 | 1.380 | 1.300 | 1.350 | 47,699 | +0.02(+1.50%) |
Apr 11, 2024 | 1.390 | 1.390 | 1.320 | 1.330 | 78,726 | -0.02(-1.48%) |
Apr 10, 2024 | 1.420 | 1.430 | 1.300 | 1.350 | 103,669 | -0.07(-4.93%) |
Apr 09, 2024 | 1.580 | 1.580 | 1.400 | 1.420 | 145,716 | -0.13(-8.39%) |
Apr 08, 2024 | 1.550 | 1.610 | 1.540 | 1.550 | 41,761 | +0.00(+0.00%) |
Apr 05, 2024 | 1.640 | 1.640 | 1.540 | 1.550 | 38,895 | -0.09(-5.49%) |
Apr 04, 2024 | 1.640 | 1.660 | 1.630 | 1.640 | 11,832 | -0.01(-0.60%) |
Apr 03, 2024 | 1.630 | 1.660 | 1.620 | 1.650 | 28,179 | -0.01(-0.61%) |
Apr 02, 2024 | 1.660 | 1.660 | 1.630 | 1.660 | 9,873 | +0.00(+0.30%) |
Apr 01, 2024 | 1.620 | 1.750 | 1.620 | 1.655 | 42,116 | -0.01(-0.90%) |
Mar 28, 2024 | 1.690 | 1.690 | 1.620 | 1.670 | 20,774 | +0.01(+0.60%) |
Mar 27, 2024 | 1.650 | 1.690 | 1.630 | 1.660 | 20,994 | +0.00(+0.00%) |
Mar 26, 2024 | 1.620 | 1.660 | 1.610 | 1.660 | 14,172 | +0.03(+1.84%) |
Mar 25, 2024 | 1.640 | 1.650 | 1.630 | 1.630 | 3,740 | -0.02(-1.21%) |
Mar 22, 2024 | 1.610 | 1.650 | 1.610 | 1.650 | 5,319 | +0.02(+1.23%) |
Mar 21, 2024 | 1.590 | 1.650 | 1.590 | 1.630 | 11,904 | -0.02(-1.15%) |
Mar 20, 2024 | 1.600 | 1.649 | 1.580 | 1.649 | 13,764 | +0.04(+2.42%) |
Mar 19, 2024 | 1.620 | 1.620 | 1.600 | 1.610 | 6,607 | -0.01(-0.62%) |
Mar 18, 2024 | 1.690 | 1.690 | 1.610 | 1.620 | 17,517 | -0.03(-1.82%) |
Mar 15, 2024 | 1.720 | 1.720 | 1.650 | 1.650 | 19,988 | -0.01(-0.60%) |
Mar 14, 2024 | 1.730 | 1.745 | 1.660 | 1.660 | 8,813 | -0.02(-1.19%) |
Mar 13, 2024 | 1.700 | 1.736 | 1.680 | 1.680 | 11,309 | -0.05(-2.89%) |
Mar 12, 2024 | 1.810 | 1.810 | 1.670 | 1.730 | 21,700 | -0.06(-3.35%) |
Mar 11, 2024 | 1.790 | 1.830 | 1.780 | 1.790 | 17,017 | -0.01(-0.56%) |
Mar 08, 2024 | 1.690 | 1.830 | 1.690 | 1.800 | 37,083 | +0.04(+2.27%) |
Mar 07, 2024 | 1.670 | 1.760 | 1.665 | 1.760 | 23,032 | +0.04(+2.33%) |
Mar 06, 2024 | 1.620 | 1.730 | 1.620 | 1.720 | 27,729 | +0.04(+2.38%) |
Mar 05, 2024 | 1.610 | 1.690 | 1.610 | 1.680 | 24,741 | +0.07(+4.35%) |
Mar 04, 2024 | 1.620 | 1.630 | 1.550 | 1.610 | 31,398 | -0.03(-1.83%) |
Mar 01, 2024 | 1.650 | 1.660 | 1.600 | 1.640 | 29,243 | -0.02(-1.41%) |
Feb 29, 2024 | 1.680 | 1.704 | 1.650 | 1.663 | 16,168 | -0.03(-1.57%) |
Feb 28, 2024 | 1.660 | 1.730 | 1.654 | 1.690 | 11,735 | -0.01(-0.59%) |
Feb 27, 2024 | 1.680 | 1.750 | 1.667 | 1.700 | 8,678 | +0.02(+1.19%) |
Feb 26, 2024 | 1.750 | 1.750 | 1.660 | 1.680 | 33,244 | +0.00(+0.00%) |
Feb 23, 2024 | 1.730 | 1.750 | 1.670 | 1.680 | 33,797 | -0.05(-2.89%) |
Feb 22, 2024 | 1.730 | 1.780 | 1.730 | 1.730 | 16,680 | -0.03(-1.70%) |
Feb 21, 2024 | 1.790 | 1.820 | 1.760 | 1.760 | 11,735 | -0.04(-2.22%) |
Feb 20, 2024 | 1.780 | 1.800 | 1.780 | 1.800 | 9,501 | -0.01(-0.55%) |
Feb 16, 2024 | 1.780 | 1.857 | 1.780 | 1.810 | 12,860 | +0.03(+1.69%) |
Feb 15, 2024 | 1.790 | 1.790 | 1.740 | 1.780 | 15,973 | +0.07(+4.09%) |
Feb 14, 2024 | 1.770 | 1.770 | 1.710 | 1.710 | 11,459 | -0.07(-3.93%) |
Feb 13, 2024 | 1.800 | 1.833 | 1.750 | 1.780 | 10,129 | -0.03(-1.66%) |
Feb 12, 2024 | 1.860 | 1.860 | 1.800 | 1.810 | 35,024 | -0.01(-0.55%) |
Feb 09, 2024 | 1.770 | 1.850 | 1.770 | 1.820 | 27,753 | +0.02(+1.11%) |
Feb 08, 2024 | 1.760 | 1.805 | 1.733 | 1.800 | 13,242 | +0.03(+1.69%) |
Feb 07, 2024 | 1.730 | 1.797 | 1.730 | 1.770 | 11,243 | +0.02(+1.14%) |
Feb 06, 2024 | 1.670 | 1.780 | 1.670 | 1.750 | 18,875 | +0.06(+3.55%) |
Feb 05, 2024 | 1.660 | 1.760 | 1.660 | 1.690 | 38,476 | -0.07(-3.98%) |
Feb 02, 2024 | 1.780 | 1.850 | 1.670 | 1.760 | 27,041 | +0.05(+2.92%) |
Feb 01, 2024 | 1.720 | 1.722 | 1.650 | 1.710 | 32,477 | -0.01(-0.58%) |
Jan 31, 2024 | 1.790 | 1.795 | 1.700 | 1.720 | 33,073 | -0.08(-4.44%) |
Jan 30, 2024 | 1.750 | 1.820 | 1.700 | 1.800 | 38,081 | +0.08(+4.65%) |
Jan 29, 2024 | 1.600 | 1.740 | 1.590 | 1.720 | 22,091 | +0.05(+2.99%) |
Jan 26, 2024 | 1.580 | 1.740 | 1.580 | 1.670 | 16,486 | +0.05(+3.09%) |
Jan 25, 2024 | 1.570 | 1.650 | 1.550 | 1.620 | 30,698 | +0.03(+1.89%) |
Jan 24, 2024 | 1.540 | 1.640 | 1.540 | 1.590 | 29,174 | +0.03(+1.92%) |
Jan 23, 2024 | 1.640 | 1.650 | 1.560 | 1.560 | 12,955 | -0.02(-1.27%) |
Jan 22, 2024 | 1.560 | 1.650 | 1.540 | 1.580 | 28,461 | -0.03(-1.86%) |
Jan 19, 2024 | 1.550 | 1.660 | 1.550 | 1.610 | 20,728 | +0.03(+1.90%) |
Jan 18, 2024 | 1.620 | 1.621 | 1.540 | 1.580 | 11,309 | -0.06(-3.66%) |
Jan 17, 2024 | 1.760 | 1.772 | 1.630 | 1.640 | 17,727 | -0.10(-5.75%) |
Jan 16, 2024 | 1.590 | 1.740 | 1.520 | 1.740 | 44,272 | +0.15(+9.43%) |
Jan 12, 2024 | 1.590 | 1.650 | 1.570 | 1.590 | 24,126 | -0.04(-2.45%) |
Jan 11, 2024 | 1.670 | 1.670 | 1.610 | 1.630 | 23,547 | -0.07(-4.12%) |
Jan 10, 2024 | 1.730 | 1.765 | 1.660 | 1.700 | 28,772 | -0.02(-1.16%) |
Jan 09, 2024 | 1.830 | 1.830 | 1.630 | 1.720 | 58,399 | -0.11(-6.01%) |
Jan 08, 2024 | 1.820 | 1.869 | 1.771 | 1.830 | 25,087 | -0.04(-2.14%) |
Jan 05, 2024 | 1.800 | 1.920 | 1.770 | 1.870 | 64,728 | +0.04(+2.19%) |
Jan 04, 2024 | 1.840 | 1.940 | 1.780 | 1.830 | 90,555 | -0.11(-5.67%) |
Jan 03, 2024 | 2.010 | 2.100 | 1.820 | 1.940 | 899,185 | +0.22(+12.79%) |
Jan 02, 2024 | 1.740 | 1.795 | 1.700 | 1.720 | 40,516 | -0.04(-2.27%) |
Dec 29, 2023 | 1.850 | 1.870 | 1.720 | 1.760 | 72,419 | -0.12(-6.38%) |
Dec 28, 2023 | 1.850 | 1.930 | 1.802 | 1.880 | 39,281 | +0.03(+1.62%) |
Dec 27, 2023 | 1.890 | 1.946 | 1.800 | 1.850 | 53,489 | -0.01(-0.54%) |
Dec 26, 2023 | 1.930 | 2.005 | 1.830 | 1.860 | 72,844 | -0.07(-3.63%) |
Dec 22, 2023 | 1.920 | 1.975 | 1.920 | 1.930 | 23,032 | +0.01(+0.52%) |
Dec 21, 2023 | 2.070 | 2.070 | 1.920 | 1.920 | 54,549 | -0.12(-5.88%) |
Dec 20, 2023 | 1.930 | 2.070 | 1.750 | 2.040 | 82,865 | +0.12(+6.25%) |
Dec 19, 2023 | 1.960 | 1.960 | 1.880 | 1.920 | 91,449 | -0.04(-2.04%) |
Dec 18, 2023 | 1.990 | 2.000 | 1.895 | 1.960 | 43,751 | -0.03(-1.51%) |
Dec 15, 2023 | 2.050 | 2.090 | 1.950 | 1.990 | 60,796 | -0.10(-4.78%) |
Dec 14, 2023 | 2.210 | 2.210 | 2.010 | 2.090 | 67,662 | +0.01(+0.48%) |
Dec 13, 2023 | 2.070 | 2.095 | 1.900 | 2.080 | 27,790 | +0.01(+0.48%) |
Dec 12, 2023 | 2.250 | 2.250 | 2.049 | 2.070 | 17,492 | -0.16(-7.17%) |
Dec 11, 2023 | 2.200 | 2.380 | 2.120 | 2.230 | 102,616 | +0.03(+1.36%) |
Dec 08, 2023 | 2.120 | 2.220 | 2.120 | 2.200 | 19,788 | +0.05(+2.33%) |
Dec 07, 2023 | 2.020 | 2.200 | 2.020 | 2.150 | 19,574 | +0.00(+0.00%) |
Dec 06, 2023 | 1.980 | 2.250 | 1.980 | 2.150 | 81,903 | +0.17(+8.59%) |
Dec 05, 2023 | 2.000 | 2.049 | 1.900 | 1.980 | 23,133 | +0.05(+2.59%) |
Dec 04, 2023 | 1.990 | 1.998 | 1.870 | 1.930 | 39,532 | -0.04(-2.03%) |
Dec 01, 2023 | 1.910 | 2.060 | 1.910 | 1.970 | 19,136 | +0.01(+0.51%) |
Nov 30, 2023 | 2.030 | 2.150 | 1.890 | 1.960 | 38,415 | -0.04(-2.00%) |
Nov 29, 2023 | 2.180 | 2.355 | 2.000 | 2.000 | 73,423 | -0.25(-11.11%) |
Nov 28, 2023 | 2.070 | 2.250 | 2.050 | 2.250 | 46,182 | +0.21(+10.29%) |
Nov 27, 2023 | 2.020 | 2.090 | 1.990 | 2.040 | 42,514 | -0.03(-1.45%) |
Nov 24, 2023 | 1.990 | 2.090 | 1.934 | 2.070 | 48,247 | +0.05(+2.48%) |
Nov 22, 2023 | 1.830 | 2.072 | 1.830 | 2.020 | 116,552 | +0.19(+10.59%) |
Nov 21, 2023 | 1.760 | 1.890 | 1.760 | 1.827 | 46,438 | +0.05(+2.90%) |
Nov 20, 2023 | 1.750 | 1.860 | 1.720 | 1.775 | 31,019 | +0.02(+1.43%) |
Nov 17, 2023 | 1.710 | 1.785 | 1.710 | 1.750 | 15,009 | -0.05(-2.71%) |
Nov 16, 2023 | 1.760 | 1.870 | 1.660 | 1.799 | 43,052 | +0.05(+2.79%) |
Nov 15, 2023 | 1.660 | 1.790 | 1.640 | 1.750 | 27,310 | +0.12(+7.36%) |
Nov 14, 2023 | 1.520 | 1.658 | 1.470 | 1.630 | 32,972 | +0.07(+4.49%) |
Nov 13, 2023 | 1.600 | 1.600 | 1.500 | 1.560 | 22,877 | +0.06(+4.00%) |
Nov 10, 2023 | 1.610 | 1.610 | 1.500 | 1.500 | 30,248 | -0.10(-6.44%) |
Nov 09, 2023 | 1.670 | 1.680 | 1.600 | 1.603 | 6,542 | -0.08(-4.57%) |
Nov 08, 2023 | 1.780 | 1.780 | 1.650 | 1.680 | 20,334 | -0.11(-6.41%) |
Nov 07, 2023 | 1.880 | 1.880 | 1.730 | 1.795 | 13,571 | -0.03(-1.64%) |
Nov 06, 2023 | 1.800 | 1.891 | 1.750 | 1.825 | 20,146 | +0.08(+4.89%) |
Nov 03, 2023 | 1.670 | 1.800 | 1.568 | 1.740 | 40,667 | +0.18(+11.54%) |
Nov 02, 2023 | 1.580 | 1.600 | 1.530 | 1.560 | 13,701 | +0.03(+1.96%) |
Nov 01, 2023 | 1.630 | 1.640 | 1.530 | 1.530 | 11,840 | -0.03(-1.92%) |
Oct 31, 2023 | 1.510 | 1.630 | 1.510 | 1.560 | 15,971 | +0.01(+0.65%) |
Oct 30, 2023 | 1.600 | 1.600 | 1.510 | 1.550 | 23,375 | -0.02(-1.27%) |
Oct 27, 2023 | 1.600 | 1.770 | 1.570 | 1.570 | 14,883 | -0.07(-4.24%) |
Oct 26, 2023 | 1.680 | 1.690 | 1.600 | 1.639 | 11,432 | +0.04(+2.46%) |
Oct 25, 2023 | 1.734 | 1.800 | 1.540 | 1.600 | 50,951 | -0.18(-10.10%) |
Oct 24, 2023 | 1.790 | 1.840 | 1.751 | 1.780 | 10,649 | +0.02(+1.14%) |
Oct 23, 2023 | 1.770 | 1.770 | 1.670 | 1.760 | 27,266 | -0.04(-2.23%) |
Oct 20, 2023 | 1.880 | 1.925 | 1.770 | 1.800 | 19,816 | -0.08(-4.26%) |
Oct 19, 2023 | 1.860 | 2.075 | 1.860 | 1.880 | 9,515 | -0.04(-2.08%) |
Oct 18, 2023 | 2.100 | 2.100 | 1.900 | 1.920 | 12,980 | -0.18(-8.57%) |
Oct 17, 2023 | 2.150 | 2.190 | 2.093 | 2.100 | 11,526 | +0.05(+2.44%) |
Oct 16, 2023 | 2.070 | 2.100 | 2.060 | 2.050 | 18,777 | -0.05(-2.15%) |
Oct 13, 2023 | 2.140 | 2.190 | 2.050 | 2.095 | 13,944 | -0.06(-3.01%) |
Oct 12, 2023 | 2.240 | 2.240 | 2.100 | 2.160 | 7,947 | -0.05(-2.26%) |
Oct 11, 2023 | 2.220 | 2.250 | 2.188 | 2.210 | 26,804 | +0.01(+0.46%) |
Oct 10, 2023 | 2.040 | 2.210 | 2.020 | 2.200 | 18,532 | +0.11(+5.50%) |
Oct 09, 2023 | 1.940 | 2.190 | 1.850 | 2.085 | 38,882 | +0.15(+7.49%) |
Oct 06, 2023 | 1.830 | 1.990 | 1.810 | 1.940 | 23,482 | +0.11(+6.01%) |
Oct 05, 2023 | 1.860 | 1.890 | 1.780 | 1.830 | 36,202 | -0.07(-3.68%) |
Oct 04, 2023 | 1.950 | 2.060 | 1.890 | 1.900 | 25,483 | -0.05(-2.63%) |
Oct 03, 2023 | 2.200 | 2.227 | 1.940 | 1.951 | 89,199 | -0.29(-12.89%) |