Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 1.440 | 1.490 | 1.423 | 1.460 | 423,116 | +0.00(+0.00%) |
May 23, 2024 | 1.430 | 1.490 | 1.370 | 1.460 | 479,353 | +0.00(+0.00%) |
May 22, 2024 | 1.470 | 1.500 | 1.450 | 1.460 | 273,870 | +0.00(+0.00%) |
May 21, 2024 | 1.250 | 1.530 | 1.245 | 1.460 | 1,097,311 | +0.19(+14.96%) |
May 20, 2024 | 1.290 | 1.290 | 1.220 | 1.270 | 492,675 | +0.01(+0.79%) |
May 17, 2024 | 1.230 | 1.280 | 1.210 | 1.260 | 462,513 | +0.01(+0.80%) |
May 16, 2024 | 1.150 | 1.280 | 1.140 | 1.250 | 538,278 | +0.10(+8.70%) |
May 15, 2024 | 1.200 | 1.200 | 1.140 | 1.150 | 635,272 | -0.03(-2.54%) |
May 14, 2024 | 1.190 | 1.210 | 1.160 | 1.180 | 511,625 | -0.01(-0.84%) |
May 13, 2024 | 1.180 | 1.210 | 1.160 | 1.190 | 388,877 | +0.01(+0.85%) |
May 10, 2024 | 1.160 | 1.200 | 1.140 | 1.180 | 277,431 | +0.01(+0.85%) |
May 09, 2024 | 1.160 | 1.190 | 1.140 | 1.170 | 472,322 | -0.01(-0.85%) |
May 08, 2024 | 1.170 | 1.190 | 1.150 | 1.180 | 401,166 | +0.01(+0.85%) |
May 07, 2024 | 1.200 | 1.200 | 1.150 | 1.170 | 326,942 | -0.01(-0.85%) |
May 06, 2024 | 1.160 | 1.208 | 1.140 | 1.180 | 268,893 | +0.02(+1.72%) |
May 03, 2024 | 1.180 | 1.180 | 1.130 | 1.160 | 409,308 | -0.02(-1.69%) |
May 02, 2024 | 1.190 | 1.200 | 1.165 | 1.180 | 311,853 | +0.02(+1.72%) |
May 01, 2024 | 1.180 | 1.210 | 1.160 | 1.160 | 256,422 | -0.04(-3.33%) |
Apr 30, 2024 | 1.190 | 1.220 | 1.150 | 1.200 | 456,100 | +0.01(+0.84%) |
Apr 29, 2024 | 1.190 | 1.215 | 1.190 | 1.190 | 227,153 | -0.01(-0.83%) |
Apr 26, 2024 | 1.190 | 1.220 | 1.190 | 1.200 | 388,952 | +0.00(+0.00%) |
Apr 25, 2024 | 1.180 | 1.220 | 1.170 | 1.200 | 348,806 | +0.00(+0.00%) |
Apr 24, 2024 | 1.200 | 1.215 | 1.170 | 1.200 | 384,346 | +0.01(+0.84%) |
Apr 23, 2024 | 1.200 | 1.215 | 1.170 | 1.190 | 290,074 | +0.00(+0.00%) |
Apr 22, 2024 | 1.240 | 1.240 | 1.150 | 1.190 | 477,715 | -0.03(-2.46%) |
Apr 19, 2024 | 1.200 | 1.235 | 1.200 | 1.220 | 358,864 | -0.01(-0.81%) |
Apr 18, 2024 | 1.230 | 1.231 | 1.209 | 1.230 | 243,665 | +0.04(+3.36%) |
Apr 17, 2024 | 1.161 | 1.200 | 1.142 | 1.190 | 230,712 | +0.02(+1.65%) |
Apr 16, 2024 | 1.171 | 1.190 | 1.103 | 1.171 | 451,723 | +0.00(+0.00%) |
Apr 15, 2024 | 1.200 | 1.219 | 1.171 | 1.171 | 585,423 | -0.04(-3.20%) |
Apr 12, 2024 | 1.229 | 1.238 | 1.209 | 1.209 | 498,617 | -0.03(-2.34%) |
Apr 11, 2024 | 1.238 | 1.258 | 1.200 | 1.238 | 565,488 | +0.00(+0.00%) |
Apr 10, 2024 | 1.229 | 1.258 | 1.219 | 1.238 | 467,349 | -0.02(-1.54%) |
Apr 09, 2024 | 1.238 | 1.258 | 1.209 | 1.258 | 485,842 | +0.01(+0.77%) |
Apr 08, 2024 | 1.229 | 1.248 | 1.209 | 1.248 | 377,727 | +0.02(+1.57%) |
Apr 05, 2024 | 1.209 | 1.258 | 1.209 | 1.229 | 418,545 | -0.02(-1.55%) |
Apr 04, 2024 | 1.209 | 1.258 | 1.209 | 1.248 | 412,576 | +0.01(+0.78%) |
Apr 03, 2024 | 1.219 | 1.248 | 1.209 | 1.238 | 297,747 | -0.01(-0.78%) |
Apr 02, 2024 | 1.238 | 1.258 | 1.200 | 1.248 | 356,262 | +0.00(+0.00%) |
Apr 01, 2024 | 1.229 | 1.258 | 1.219 | 1.248 | 287,639 | +0.00(+0.00%) |
Mar 28, 2024 | 1.229 | 1.258 | 1.185 | 1.248 | 353,534 | +0.01(+0.78%) |
Mar 27, 2024 | 1.200 | 1.258 | 1.161 | 1.238 | 435,360 | -0.01(-0.78%) |
Mar 26, 2024 | 1.277 | 1.306 | 1.238 | 1.248 | 816,153 | +0.03(+2.38%) |
Mar 25, 2024 | 1.258 | 1.258 | 1.200 | 1.219 | 460,942 | -0.02(-1.56%) |
Mar 22, 2024 | 1.219 | 1.258 | 1.209 | 1.238 | 362,891 | +0.01(+0.79%) |
Mar 21, 2024 | 1.219 | 1.238 | 1.171 | 1.229 | 547,671 | +0.00(+0.00%) |
Mar 20, 2024 | 1.190 | 1.229 | 1.156 | 1.229 | 405,335 | +0.04(+3.25%) |
Mar 19, 2024 | 1.142 | 1.199 | 1.132 | 1.190 | 310,825 | +0.04(+3.36%) |
Mar 18, 2024 | 1.122 | 1.171 | 1.122 | 1.151 | 306,898 | +0.04(+3.48%) |
Mar 15, 2024 | 1.180 | 1.180 | 1.113 | 1.113 | 552,122 | -0.07(-5.74%) |
Mar 14, 2024 | 1.180 | 1.180 | 1.132 | 1.180 | 258,511 | +0.00(+0.00%) |
Mar 13, 2024 | 1.142 | 1.180 | 1.132 | 1.180 | 366,751 | +0.00(+0.00%) |
Mar 12, 2024 | 1.171 | 1.180 | 1.113 | 1.180 | 415,912 | +0.02(+1.67%) |
Mar 11, 2024 | 1.122 | 1.161 | 1.093 | 1.161 | 366,522 | +0.02(+1.69%) |
Mar 08, 2024 | 1.171 | 1.171 | 1.113 | 1.142 | 199,515 | -0.04(-3.67%) |
Mar 07, 2024 | 1.161 | 1.185 | 1.142 | 1.185 | 320,968 | +0.01(+1.24%) |
Mar 06, 2024 | 1.200 | 1.200 | 1.142 | 1.171 | 274,866 | -0.04(-3.20%) |
Mar 05, 2024 | 1.132 | 1.209 | 1.064 | 1.209 | 529,447 | +0.10(+8.70%) |
Mar 04, 2024 | 1.219 | 1.229 | 1.113 | 1.113 | 560,656 | -0.13(-10.16%) |
Mar 01, 2024 | 1.248 | 1.258 | 1.219 | 1.238 | 328,733 | -0.03(-2.29%) |
Feb 29, 2024 | 1.219 | 1.267 | 1.180 | 1.267 | 355,012 | +0.03(+2.34%) |
Feb 28, 2024 | 1.238 | 1.258 | 1.200 | 1.238 | 287,680 | -0.02(-1.54%) |
Feb 27, 2024 | 1.287 | 1.287 | 1.180 | 1.258 | 308,057 | -0.01(-0.76%) |
Feb 26, 2024 | 1.180 | 1.276 | 1.113 | 1.267 | 369,348 | +0.09(+7.38%) |
Feb 23, 2024 | 1.122 | 1.180 | 1.093 | 1.180 | 378,762 | +0.06(+5.17%) |
Feb 22, 2024 | 1.151 | 1.161 | 1.045 | 1.122 | 409,970 | +0.00(+0.00%) |
Feb 21, 2024 | 1.035 | 1.122 | 0.9820 | 1.122 | 357,333 | +0.10(+9.43%) |
Feb 20, 2024 | 0.9965 | 1.035 | 0.9772 | 1.026 | 309,396 | +0.00(+0.00%) |
Feb 16, 2024 | 1.055 | 1.055 | 0.9965 | 1.026 | 142,116 | -0.03(-2.75%) |
Feb 15, 2024 | 0.9965 | 1.055 | 0.9868 | 1.055 | 218,556 | -0.01(-0.91%) |
Feb 14, 2024 | 0.9578 | 1.064 | 0.9578 | 1.064 | 163,788 | +0.10(+10.00%) |
Feb 13, 2024 | 0.9651 | 0.9675 | 0.9600 | 0.9675 | 138,212 | -0.01(-0.99%) |
Feb 12, 2024 | 0.9675 | 1.006 | 0.9579 | 0.9772 | 111,136 | +0.01(+1.00%) |
Feb 09, 2024 | 0.9675 | 0.9772 | 0.9578 | 0.9675 | 211,038 | +0.00(+0.00%) |
Feb 08, 2024 | 0.9965 | 1.016 | 0.9641 | 0.9675 | 258,836 | -0.05(-4.76%) |
Feb 07, 2024 | 0.9675 | 1.074 | 0.9543 | 1.016 | 307,365 | +0.03(+2.94%) |
Feb 06, 2024 | 1.006 | 1.006 | 0.9481 | 0.9868 | 259,579 | -0.01(-0.97%) |
Feb 05, 2024 | 0.9288 | 1.026 | 0.9288 | 0.9965 | 242,934 | +0.07(+7.99%) |
Feb 02, 2024 | 0.9772 | 0.9772 | 0.9097 | 0.9228 | 71,196 | -0.02(-1.67%) |
Feb 01, 2024 | 0.9652 | 0.9652 | 0.9288 | 0.9385 | 103,268 | -0.01(-1.02%) |
Jan 31, 2024 | 0.9385 | 0.9481 | 0.9191 | 0.9481 | 157,006 | +0.00(+0.00%) |
Jan 30, 2024 | 0.9578 | 0.9772 | 0.9389 | 0.9481 | 61,677 | -0.01(-1.01%) |
Jan 29, 2024 | 0.9675 | 0.9675 | 0.9482 | 0.9578 | 32,309 | -0.01(-1.00%) |
Jan 26, 2024 | 0.9481 | 0.9772 | 0.9481 | 0.9675 | 20,808 | -0.01(-0.99%) |
Jan 25, 2024 | 0.9481 | 0.9772 | 0.9409 | 0.9772 | 69,223 | +0.01(+1.00%) |
Jan 24, 2024 | 1.026 | 1.026 | 0.9406 | 0.9675 | 137,243 | +0.00(+0.00%) |
Jan 23, 2024 | 0.9481 | 0.9868 | 0.9481 | 0.9675 | 202,222 | +0.00(+0.00%) |
Jan 22, 2024 | 0.9675 | 0.9772 | 0.9578 | 0.9675 | 79,681 | +0.00(+0.00%) |
Jan 19, 2024 | 0.9481 | 0.9675 | 0.9481 | 0.9675 | 40,560 | +0.01(+0.57%) |
Jan 18, 2024 | 0.9578 | 0.9867 | 0.9480 | 0.9620 | 82,363 | +0.02(+2.01%) |
Jan 17, 2024 | 0.9385 | 0.9867 | 0.9385 | 0.9430 | 33,613 | -0.01(-1.55%) |
Jan 16, 2024 | 0.9868 | 0.9854 | 0.9385 | 0.9578 | 119,465 | -0.03(-2.94%) |
Jan 12, 2024 | 1.026 | 1.026 | 0.9615 | 0.9868 | 182,895 | +0.01(+0.99%) |
Jan 11, 2024 | 0.9772 | 1.006 | 0.9772 | 0.9772 | 69,669 | -0.01(-0.98%) |
Jan 10, 2024 | 0.9675 | 1.006 | 0.9675 | 0.9868 | 68,482 | +0.01(+1.08%) |
Jan 09, 2024 | 0.9675 | 0.9965 | 0.9675 | 0.9763 | 58,871 | -0.01(-1.01%) |
Jan 08, 2024 | 1.035 | 1.035 | 0.9675 | 0.9862 | 116,435 | -0.03(-3.37%) |
Jan 05, 2024 | 1.026 | 1.034 | 0.9675 | 1.021 | 172,838 | +0.04(+4.46%) |
Jan 04, 2024 | 0.9772 | 0.9952 | 0.9675 | 0.9772 | 144,427 | +0.00(+0.00%) |
Jan 03, 2024 | 1.055 | 1.055 | 0.9772 | 0.9772 | 176,502 | -0.03(-2.77%) |
Jan 02, 2024 | 0.9772 | 1.006 | 0.9675 | 1.005 | 125,570 | -0.00(-0.12%) |
Dec 29, 2023 | 1.016 | 1.026 | 0.9675 | 1.006 | 212,987 | -0.01(-0.95%) |
Dec 28, 2023 | 1.026 | 1.026 | 0.9772 | 1.016 | 228,807 | +0.01(+0.96%) |
Dec 27, 2023 | 1.016 | 1.026 | 0.9965 | 1.006 | 137,416 | +0.00(+0.00%) |
Dec 26, 2023 | 1.026 | 1.026 | 0.9965 | 1.006 | 72,040 | -0.02(-1.89%) |
Dec 22, 2023 | 1.016 | 1.045 | 0.9772 | 1.026 | 177,922 | -0.01(-0.93%) |
Dec 21, 2023 | 1.016 | 1.045 | 1.006 | 1.035 | 150,547 | +0.00(+0.00%) |
Dec 20, 2023 | 1.055 | 1.113 | 1.006 | 1.035 | 237,012 | -0.02(-1.83%) |
Dec 19, 2023 | 1.035 | 1.055 | 1.026 | 1.055 | 109,002 | +0.01(+0.93%) |
Dec 18, 2023 | 1.006 | 1.064 | 0.9868 | 1.045 | 127,660 | +0.03(+2.86%) |
Dec 15, 2023 | 1.074 | 1.093 | 1.016 | 1.016 | 192,560 | -0.08(-7.08%) |
Dec 14, 2023 | 1.103 | 1.122 | 1.035 | 1.093 | 128,737 | -0.03(-2.59%) |
Dec 13, 2023 | 1.161 | 1.161 | 1.103 | 1.122 | 73,248 | -0.03(-2.52%) |
Dec 12, 2023 | 1.161 | 1.171 | 1.103 | 1.151 | 135,437 | +0.01(+0.85%) |
Dec 11, 2023 | 1.113 | 1.159 | 1.113 | 1.142 | 85,979 | +0.00(+0.00%) |
Dec 08, 2023 | 1.142 | 1.190 | 1.113 | 1.142 | 156,774 | -0.03(-2.35%) |
Dec 07, 2023 | 1.161 | 1.171 | 1.093 | 1.169 | 107,382 | -0.04(-3.20%) |
Dec 06, 2023 | 1.122 | 1.209 | 1.045 | 1.208 | 96,595 | +0.09(+7.87%) |
Dec 05, 2023 | 1.093 | 1.122 | 1.084 | 1.120 | 88,800 | +0.01(+0.63%) |
Dec 04, 2023 | 1.171 | 1.171 | 1.045 | 1.113 | 184,258 | -0.02(-1.71%) |
Dec 01, 2023 | 1.151 | 1.152 | 1.132 | 1.132 | 89,399 | -0.03(-2.50%) |
Nov 30, 2023 | 1.258 | 1.258 | 1.132 | 1.161 | 88,332 | -0.06(-4.76%) |
Nov 29, 2023 | 1.219 | 1.237 | 1.180 | 1.219 | 92,935 | +0.00(+0.00%) |
Nov 28, 2023 | 1.142 | 1.219 | 1.142 | 1.219 | 77,701 | +0.07(+5.88%) |
Nov 27, 2023 | 1.151 | 1.161 | 1.122 | 1.151 | 51,234 | +0.03(+2.59%) |
Nov 24, 2023 | 1.103 | 1.122 | 1.103 | 1.122 | 19,511 | +0.03(+2.66%) |
Nov 22, 2023 | 1.113 | 1.117 | 1.093 | 1.093 | 10,991 | -0.04(-3.42%) |
Nov 21, 2023 | 1.103 | 1.132 | 1.103 | 1.132 | 53,634 | +0.03(+2.63%) |
Nov 20, 2023 | 1.103 | 1.132 | 1.093 | 1.103 | 88,148 | -0.01(-0.87%) |
Nov 17, 2023 | 1.103 | 1.127 | 1.084 | 1.113 | 97,639 | +0.02(+1.77%) |
Nov 16, 2023 | 1.132 | 1.132 | 1.084 | 1.093 | 25,046 | -0.03(-2.59%) |
Nov 15, 2023 | 1.113 | 1.132 | 1.113 | 1.122 | 32,596 | +0.00(+0.00%) |
Nov 14, 2023 | 1.113 | 1.142 | 1.084 | 1.122 | 53,441 | +0.02(+1.75%) |
Nov 13, 2023 | 1.064 | 1.132 | 1.064 | 1.103 | 28,216 | +0.03(+2.70%) |
Nov 10, 2023 | 1.132 | 1.132 | 1.045 | 1.074 | 75,321 | -0.04(-3.48%) |
Nov 09, 2023 | 1.142 | 1.142 | 1.113 | 1.113 | 21,467 | -0.03(-2.54%) |
Nov 08, 2023 | 1.142 | 1.151 | 1.122 | 1.142 | 24,863 | +0.01(+0.86%) |
Nov 07, 2023 | 1.142 | 1.142 | 1.122 | 1.132 | 36,316 | +0.01(+0.86%) |
Nov 06, 2023 | 1.132 | 1.151 | 1.103 | 1.122 | 95,303 | +0.02(+2.20%) |
Nov 03, 2023 | 1.026 | 1.112 | 1.026 | 1.098 | 53,620 | +0.07(+7.08%) |
Nov 02, 2023 | 1.026 | 1.064 | 1.016 | 1.026 | 33,627 | -0.01(-0.93%) |