Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 1.710 | 1.760 | 1.700 | 1.710 | 50,341 | -0.03(-1.44%) |
May 23, 2024 | 1.800 | 1.810 | 1.700 | 1.735 | 74,671 | -0.07(-4.14%) |
May 22, 2024 | 1.770 | 1.820 | 1.750 | 1.810 | 109,775 | +0.04(+2.26%) |
May 21, 2024 | 1.710 | 1.805 | 1.700 | 1.770 | 112,307 | +0.06(+3.51%) |
May 20, 2024 | 1.720 | 1.800 | 1.700 | 1.710 | 49,170 | -0.03(-1.44%) |
May 17, 2024 | 1.720 | 1.791 | 1.680 | 1.735 | 127,633 | +0.05(+2.66%) |
May 16, 2024 | 1.720 | 1.750 | 1.685 | 1.690 | 118,337 | +0.03(+1.81%) |
May 15, 2024 | 1.720 | 1.730 | 1.620 | 1.660 | 109,924 | -0.04(-2.35%) |
May 14, 2024 | 1.700 | 1.760 | 1.690 | 1.700 | 47,102 | -0.02(-1.15%) |
May 13, 2024 | 1.690 | 1.800 | 1.690 | 1.720 | 80,130 | -0.04(-2.29%) |
May 10, 2024 | 1.930 | 1.930 | 1.760 | 1.760 | 87,231 | -0.03(-1.68%) |
May 09, 2024 | 1.870 | 1.870 | 1.780 | 1.790 | 91,819 | -0.01(-0.56%) |
May 08, 2024 | 1.780 | 1.850 | 1.750 | 1.800 | 102,974 | +0.00(+0.00%) |
May 07, 2024 | 1.830 | 1.835 | 1.800 | 1.800 | 22,130 | -0.03(-1.64%) |
May 06, 2024 | 1.810 | 1.840 | 1.800 | 1.830 | 9,850 | -0.01(-0.54%) |
May 03, 2024 | 1.900 | 1.900 | 1.790 | 1.840 | 40,469 | -0.01(-0.54%) |
May 02, 2024 | 1.840 | 1.870 | 1.840 | 1.850 | 10,887 | +0.01(+0.54%) |
May 01, 2024 | 1.870 | 1.881 | 1.840 | 1.840 | 22,960 | -0.02(-1.34%) |
Apr 30, 2024 | 1.870 | 1.875 | 1.830 | 1.865 | 33,610 | +0.01(+0.81%) |
Apr 29, 2024 | 1.870 | 1.880 | 1.820 | 1.850 | 23,340 | -0.02(-1.07%) |
Apr 26, 2024 | 1.822 | 1.880 | 1.822 | 1.870 | 29,786 | -0.01(-0.53%) |
Apr 25, 2024 | 1.830 | 1.900 | 1.820 | 1.880 | 26,867 | +0.00(+0.00%) |
Apr 24, 2024 | 1.890 | 1.890 | 1.855 | 1.880 | 29,806 | +0.01(+0.53%) |
Apr 23, 2024 | 1.860 | 1.900 | 1.790 | 1.870 | 17,348 | +0.04(+2.19%) |
Apr 22, 2024 | 1.810 | 1.850 | 1.800 | 1.830 | 17,665 | +0.02(+1.10%) |
Apr 19, 2024 | 1.830 | 1.870 | 1.805 | 1.810 | 62,643 | -0.04(-2.16%) |
Apr 18, 2024 | 1.840 | 1.850 | 1.790 | 1.850 | 46,757 | +0.03(+1.65%) |
Apr 17, 2024 | 1.820 | 1.860 | 1.820 | 1.820 | 25,131 | -0.02(-1.09%) |
Apr 16, 2024 | 1.900 | 1.903 | 1.820 | 1.840 | 74,884 | -0.09(-4.66%) |
Apr 15, 2024 | 2.070 | 2.070 | 1.900 | 1.930 | 59,588 | -0.04(-2.03%) |
Apr 12, 2024 | 1.950 | 1.980 | 1.940 | 1.970 | 45,676 | +0.00(+0.00%) |
Apr 11, 2024 | 2.000 | 2.028 | 1.970 | 1.970 | 48,792 | -0.03(-1.50%) |
Apr 10, 2024 | 2.030 | 2.040 | 1.960 | 2.000 | 36,290 | -0.03(-1.48%) |
Apr 09, 2024 | 1.995 | 2.035 | 1.950 | 2.030 | 64,853 | +0.04(+2.01%) |
Apr 08, 2024 | 1.970 | 2.020 | 1.920 | 1.990 | 69,965 | -0.01(-0.50%) |
Apr 05, 2024 | 1.970 | 2.010 | 1.880 | 2.000 | 85,474 | +0.00(+0.00%) |
Apr 04, 2024 | 1.850 | 2.010 | 1.850 | 2.000 | 138,648 | +0.15(+8.11%) |
Apr 03, 2024 | 1.920 | 1.930 | 1.830 | 1.850 | 85,996 | -0.03(-1.60%) |
Apr 02, 2024 | 1.890 | 1.940 | 1.870 | 1.880 | 25,050 | -0.05(-2.59%) |
Apr 01, 2024 | 2.010 | 2.010 | 1.920 | 1.930 | 49,794 | -0.07(-3.50%) |
Mar 28, 2024 | 1.900 | 1.990 | 1.990 | 2.000 | 113,386 | +0.11(+5.82%) |
Mar 27, 2024 | 1.910 | 1.930 | 1.810 | 1.890 | 71,440 | -0.03(-1.31%) |
Mar 26, 2024 | 1.920 | 2.000 | 1.900 | 1.915 | 117,596 | -0.00(-0.26%) |
Mar 25, 2024 | 1.930 | 1.940 | 1.895 | 1.920 | 57,624 | +0.03(+1.59%) |
Mar 22, 2024 | 1.950 | 1.970 | 1.890 | 1.890 | 68,933 | -0.09(-4.55%) |
Mar 21, 2024 | 1.940 | 2.000 | 1.900 | 1.980 | 135,508 | +0.05(+2.86%) |
Mar 20, 2024 | 2.150 | 2.150 | 1.870 | 1.925 | 311,495 | -0.26(-11.70%) |
Mar 19, 2024 | 1.950 | 2.180 | 1.940 | 2.180 | 244,086 | +0.19(+9.55%) |
Mar 18, 2024 | 1.940 | 2.000 | 1.910 | 1.990 | 161,343 | +0.06(+3.11%) |
Mar 15, 2024 | 1.930 | 2.050 | 1.910 | 1.930 | 61,570 | -0.06(-3.02%) |
Mar 14, 2024 | 1.930 | 2.020 | 1.820 | 1.990 | 91,963 | +0.05(+2.58%) |
Mar 13, 2024 | 1.740 | 2.010 | 1.740 | 1.940 | 85,501 | +0.17(+9.60%) |
Mar 12, 2024 | 1.990 | 1.990 | 1.740 | 1.770 | 140,814 | -0.19(-9.69%) |
Mar 11, 2024 | 2.140 | 2.180 | 1.950 | 1.960 | 54,161 | -0.22(-10.09%) |
Mar 08, 2024 | 2.250 | 2.250 | 2.140 | 2.180 | 78,687 | -0.02(-0.91%) |
Mar 07, 2024 | 2.200 | 2.240 | 2.100 | 2.200 | 135,735 | +0.09(+4.27%) |
Mar 06, 2024 | 2.070 | 2.170 | 2.070 | 2.110 | 75,914 | -0.02(-1.17%) |
Mar 05, 2024 | 2.200 | 2.230 | 2.000 | 2.135 | 155,424 | -0.09(-3.83%) |
Mar 04, 2024 | 1.930 | 2.230 | 1.930 | 2.220 | 238,630 | +0.30(+15.63%) |
Mar 01, 2024 | 1.940 | 1.960 | 1.890 | 1.920 | 28,641 | +0.01(+0.52%) |
Feb 29, 2024 | 1.910 | 1.960 | 1.850 | 1.910 | 78,180 | +0.07(+3.80%) |
Feb 28, 2024 | 1.880 | 2.030 | 1.840 | 1.840 | 233,328 | +0.00(+0.00%) |
Feb 27, 2024 | 1.740 | 1.855 | 1.740 | 1.840 | 52,145 | +0.11(+6.36%) |
Feb 26, 2024 | 1.580 | 1.730 | 1.560 | 1.730 | 45,416 | +0.11(+6.79%) |
Feb 23, 2024 | 1.660 | 1.660 | 1.590 | 1.620 | 48,128 | -0.06(-3.57%) |
Feb 22, 2024 | 1.720 | 1.721 | 1.600 | 1.680 | 56,383 | -0.03(-1.75%) |
Feb 21, 2024 | 1.730 | 1.730 | 1.655 | 1.710 | 18,647 | -0.01(-0.50%) |
Feb 20, 2024 | 1.790 | 1.790 | 1.700 | 1.719 | 18,961 | -0.09(-5.05%) |
Feb 16, 2024 | 1.720 | 1.840 | 1.720 | 1.810 | 54,666 | +0.03(+1.69%) |
Feb 15, 2024 | 1.650 | 1.780 | 1.650 | 1.780 | 50,582 | +0.10(+5.95%) |
Feb 14, 2024 | 1.730 | 1.810 | 1.650 | 1.680 | 74,157 | +0.01(+0.60%) |
Feb 13, 2024 | 1.820 | 1.820 | 1.650 | 1.670 | 46,174 | -0.21(-11.17%) |
Feb 12, 2024 | 1.750 | 1.900 | 1.750 | 1.880 | 104,961 | +0.11(+6.21%) |
Feb 09, 2024 | 1.640 | 1.820 | 1.640 | 1.770 | 73,776 | +0.16(+9.94%) |
Feb 08, 2024 | 1.580 | 1.640 | 1.574 | 1.610 | 30,192 | +0.01(+0.63%) |
Feb 07, 2024 | 1.630 | 1.650 | 1.573 | 1.600 | 42,698 | -0.01(-0.62%) |
Feb 06, 2024 | 1.640 | 1.650 | 1.570 | 1.610 | 50,508 | -0.03(-1.83%) |
Feb 05, 2024 | 1.610 | 1.710 | 1.560 | 1.640 | 35,068 | -0.02(-1.20%) |
Feb 02, 2024 | 1.680 | 1.700 | 1.626 | 1.660 | 17,689 | +0.00(+0.00%) |
Feb 01, 2024 | 1.440 | 1.750 | 1.440 | 1.660 | 44,643 | +0.20(+13.70%) |
Jan 31, 2024 | 1.500 | 1.570 | 1.460 | 1.460 | 26,861 | -0.06(-3.95%) |
Jan 30, 2024 | 1.520 | 1.620 | 1.520 | 1.520 | 126,337 | -0.04(-2.56%) |
Jan 29, 2024 | 1.470 | 1.570 | 1.470 | 1.560 | 10,852 | +0.06(+3.82%) |
Jan 26, 2024 | 1.420 | 1.549 | 1.420 | 1.503 | 27,947 | +0.06(+4.35%) |
Jan 25, 2024 | 1.450 | 1.470 | 1.400 | 1.440 | 29,371 | -0.01(-0.69%) |
Jan 24, 2024 | 1.500 | 1.510 | 1.450 | 1.450 | 9,935 | -0.05(-3.33%) |
Jan 23, 2024 | 1.610 | 1.610 | 1.500 | 1.500 | 37,317 | -0.05(-3.23%) |
Jan 22, 2024 | 1.640 | 1.640 | 1.550 | 1.550 | 18,554 | -0.06(-3.73%) |
Jan 19, 2024 | 1.650 | 1.660 | 1.570 | 1.610 | 19,915 | -0.05(-3.01%) |
Jan 18, 2024 | 1.670 | 1.730 | 1.630 | 1.660 | 42,619 | +0.00(+0.00%) |
Jan 17, 2024 | 1.620 | 1.670 | 1.590 | 1.660 | 30,318 | +0.01(+0.61%) |
Jan 16, 2024 | 1.750 | 1.780 | 1.640 | 1.650 | 63,129 | -0.13(-7.30%) |
Jan 12, 2024 | 1.800 | 1.830 | 1.740 | 1.780 | 25,377 | -0.04(-2.20%) |
Jan 11, 2024 | 1.910 | 1.926 | 1.800 | 1.820 | 42,397 | -0.07(-3.70%) |
Jan 10, 2024 | 1.880 | 1.910 | 1.850 | 1.890 | 25,840 | -0.02(-1.04%) |
Jan 09, 2024 | 1.960 | 1.960 | 1.880 | 1.910 | 30,381 | -0.05(-2.46%) |
Jan 08, 2024 | 1.850 | 1.960 | 1.850 | 1.958 | 58,902 | +0.07(+3.60%) |
Jan 05, 2024 | 1.870 | 1.920 | 1.870 | 1.890 | 50,587 | -0.02(-1.05%) |
Jan 04, 2024 | 1.820 | 1.940 | 1.820 | 1.910 | 91,555 | +0.05(+2.69%) |
Jan 03, 2024 | 1.830 | 1.870 | 1.742 | 1.860 | 55,014 | -0.03(-1.59%) |
Jan 02, 2024 | 1.820 | 1.970 | 1.810 | 1.890 | 126,021 | +0.05(+2.72%) |
Dec 29, 2023 | 1.930 | 1.940 | 1.830 | 1.840 | 98,060 | -0.11(-5.64%) |
Dec 28, 2023 | 1.980 | 2.030 | 1.950 | 1.950 | 79,950 | -0.06(-2.99%) |
Dec 27, 2023 | 2.070 | 2.090 | 1.989 | 2.010 | 82,722 | -0.03(-1.47%) |
Dec 26, 2023 | 2.060 | 2.100 | 2.000 | 2.040 | 49,178 | -0.02(-0.97%) |
Dec 22, 2023 | 2.110 | 2.110 | 1.995 | 2.060 | 107,657 | +0.02(+0.98%) |
Dec 21, 2023 | 2.010 | 2.050 | 1.880 | 2.040 | 76,938 | +0.13(+6.81%) |
Dec 20, 2023 | 1.990 | 2.120 | 1.910 | 1.910 | 100,393 | -0.11(-5.44%) |
Dec 19, 2023 | 1.970 | 2.090 | 1.935 | 2.020 | 70,456 | +0.08(+4.12%) |
Dec 18, 2023 | 1.900 | 1.940 | 1.881 | 1.940 | 35,722 | +0.01(+0.52%) |
Dec 15, 2023 | 2.030 | 2.030 | 1.860 | 1.930 | 67,476 | -0.05(-2.53%) |
Dec 14, 2023 | 1.970 | 2.110 | 1.950 | 1.980 | 104,386 | +0.05(+2.59%) |
Dec 13, 2023 | 1.670 | 1.940 | 1.670 | 1.930 | 84,046 | +0.22(+12.87%) |
Dec 12, 2023 | 1.820 | 1.840 | 1.700 | 1.710 | 39,370 | -0.05(-2.84%) |
Dec 11, 2023 | 1.740 | 1.870 | 1.650 | 1.760 | 66,984 | -0.04(-2.22%) |
Dec 08, 2023 | 1.600 | 1.810 | 1.600 | 1.800 | 112,415 | +0.20(+12.50%) |
Dec 07, 2023 | 1.600 | 1.660 | 1.560 | 1.600 | 95,302 | -0.04(-2.44%) |
Dec 06, 2023 | 1.550 | 1.660 | 1.550 | 1.640 | 93,263 | +0.07(+4.46%) |
Dec 05, 2023 | 1.620 | 1.678 | 1.550 | 1.570 | 106,951 | -0.02(-1.26%) |
Dec 04, 2023 | 1.320 | 1.620 | 1.320 | 1.590 | 178,971 | +0.22(+16.06%) |
Dec 01, 2023 | 1.280 | 1.397 | 1.280 | 1.370 | 66,533 | +0.07(+5.38%) |
Nov 30, 2023 | 1.310 | 1.340 | 1.270 | 1.300 | 66,162 | -0.02(-1.52%) |
Nov 29, 2023 | 1.380 | 1.440 | 1.310 | 1.320 | 90,794 | -0.03(-2.22%) |
Nov 28, 2023 | 1.230 | 1.420 | 1.230 | 1.350 | 70,512 | +0.09(+7.14%) |
Nov 27, 2023 | 1.170 | 1.270 | 1.170 | 1.260 | 32,881 | +0.06(+5.00%) |
Nov 24, 2023 | 1.190 | 1.210 | 1.190 | 1.200 | 10,186 | -0.01(-0.83%) |
Nov 22, 2023 | 1.180 | 1.220 | 1.160 | 1.210 | 50,389 | +0.02(+1.68%) |
Nov 21, 2023 | 1.220 | 1.220 | 1.170 | 1.190 | 17,315 | -0.02(-1.65%) |
Nov 20, 2023 | 1.180 | 1.230 | 1.170 | 1.210 | 45,959 | +0.02(+1.68%) |
Nov 17, 2023 | 1.180 | 1.220 | 1.160 | 1.190 | 21,159 | +0.00(+0.00%) |
Nov 16, 2023 | 1.190 | 1.230 | 1.170 | 1.190 | 25,090 | -0.03(-2.46%) |
Nov 15, 2023 | 1.180 | 1.240 | 1.160 | 1.220 | 44,389 | +0.10(+8.93%) |
Nov 14, 2023 | 1.150 | 1.220 | 1.120 | 1.120 | 18,449 | +0.00(+0.00%) |
Nov 13, 2023 | 1.150 | 1.160 | 1.100 | 1.120 | 28,799 | -0.04(-3.45%) |
Nov 10, 2023 | 1.160 | 1.220 | 1.160 | 1.160 | 25,646 | -0.03(-2.52%) |
Nov 09, 2023 | 1.210 | 1.260 | 1.180 | 1.190 | 27,515 | +0.00(+0.00%) |
Nov 08, 2023 | 1.230 | 1.260 | 1.150 | 1.190 | 39,266 | -0.01(-0.83%) |
Nov 07, 2023 | 1.140 | 1.220 | 1.142 | 1.200 | 20,036 | +0.00(+0.00%) |
Nov 06, 2023 | 1.190 | 1.230 | 1.190 | 1.200 | 15,288 | +0.01(+0.84%) |
Nov 03, 2023 | 1.160 | 1.230 | 1.160 | 1.190 | 24,755 | +0.00(+0.00%) |
Nov 02, 2023 | 1.160 | 1.200 | 1.120 | 1.190 | 27,451 | +0.08(+7.21%) |