Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 1.280 | 1.330 | 1.280 | 1.321 | 19,645 | +0.00(+0.08%) |
Jun 05, 2024 | 1.360 | 1.369 | 1.310 | 1.320 | 16,304 | -0.03(-2.58%) |
Jun 04, 2024 | 1.340 | 1.360 | 1.320 | 1.355 | 32,810 | -0.01(-0.37%) |
Jun 03, 2024 | 1.340 | 1.360 | 1.310 | 1.360 | 42,882 | +0.00(+0.00%) |
May 31, 2024 | 1.370 | 1.370 | 1.340 | 1.360 | 30,079 | -0.01(-0.73%) |
May 30, 2024 | 1.380 | 1.390 | 1.370 | 1.370 | 8,319 | -0.03(-2.14%) |
May 29, 2024 | 1.370 | 1.400 | 1.310 | 1.400 | 35,838 | +0.04(+2.94%) |
May 28, 2024 | 1.390 | 1.425 | 1.360 | 1.360 | 15,422 | -0.05(-3.55%) |
May 24, 2024 | 1.400 | 1.425 | 1.380 | 1.410 | 13,131 | +0.02(+1.44%) |
May 23, 2024 | 1.400 | 1.410 | 1.380 | 1.390 | 26,057 | -0.01(-0.36%) |
May 22, 2024 | 1.420 | 1.440 | 1.380 | 1.395 | 43,502 | -0.00(-0.36%) |
May 21, 2024 | 1.460 | 1.460 | 1.390 | 1.400 | 30,567 | -0.04(-2.78%) |
May 20, 2024 | 1.410 | 1.444 | 1.390 | 1.440 | 10,662 | +0.01(+0.70%) |
May 17, 2024 | 1.400 | 1.440 | 1.380 | 1.430 | 17,161 | +0.03(+2.14%) |
May 16, 2024 | 1.400 | 1.440 | 1.390 | 1.400 | 16,748 | +0.01(+0.72%) |
May 15, 2024 | 1.400 | 1.421 | 1.380 | 1.390 | 23,155 | -0.01(-0.71%) |
May 14, 2024 | 1.400 | 1.420 | 1.350 | 1.400 | 23,487 | +0.00(+0.00%) |
May 13, 2024 | 1.410 | 1.440 | 1.370 | 1.400 | 29,928 | -0.04(-2.44%) |
May 10, 2024 | 1.450 | 1.476 | 1.430 | 1.435 | 9,350 | +0.01(+0.35%) |
May 09, 2024 | 1.450 | 1.470 | 1.430 | 1.430 | 40,980 | +0.00(+0.00%) |
May 08, 2024 | 1.430 | 1.460 | 1.410 | 1.430 | 14,473 | +0.02(+1.42%) |
May 07, 2024 | 1.430 | 1.450 | 1.410 | 1.410 | 25,016 | +0.01(+0.71%) |
May 06, 2024 | 1.420 | 1.460 | 1.400 | 1.400 | 40,491 | +0.00(+0.00%) |
May 03, 2024 | 1.390 | 1.420 | 1.380 | 1.400 | 27,137 | +0.02(+1.45%) |
May 02, 2024 | 1.410 | 1.422 | 1.320 | 1.380 | 82,599 | +0.00(+0.00%) |
May 01, 2024 | 1.336 | 1.425 | 1.310 | 1.380 | 119,191 | +0.06(+4.55%) |
Apr 30, 2024 | 1.210 | 1.320 | 1.210 | 1.320 | 7,616 | +0.02(+1.54%) |
Apr 29, 2024 | 1.280 | 1.310 | 1.263 | 1.300 | 24,990 | -0.01(-0.83%) |
Apr 26, 2024 | 1.310 | 1.311 | 1.250 | 1.311 | 36,774 | +0.02(+1.62%) |
Apr 25, 2024 | 1.280 | 1.300 | 1.250 | 1.290 | 20,649 | -0.05(-3.73%) |
Apr 24, 2024 | 1.310 | 1.340 | 1.300 | 1.340 | 23,933 | +0.07(+5.51%) |
Apr 23, 2024 | 1.228 | 1.350 | 1.228 | 1.270 | 61,573 | +0.03(+2.42%) |
Apr 22, 2024 | 1.150 | 1.320 | 1.130 | 1.240 | 66,322 | +0.06(+5.08%) |
Apr 19, 2024 | 1.220 | 1.267 | 1.180 | 1.180 | 16,474 | -0.02(-1.67%) |
Apr 18, 2024 | 1.170 | 1.229 | 1.170 | 1.200 | 16,088 | +0.03(+2.56%) |
Apr 17, 2024 | 1.200 | 1.209 | 1.160 | 1.170 | 34,795 | -0.03(-2.50%) |
Apr 16, 2024 | 1.210 | 1.260 | 1.200 | 1.200 | 18,251 | -0.03(-2.44%) |
Apr 15, 2024 | 1.300 | 1.322 | 1.220 | 1.230 | 75,096 | -0.02(-1.60%) |
Apr 12, 2024 | 1.290 | 1.290 | 1.250 | 1.250 | 48,761 | -0.05(-3.85%) |
Apr 11, 2024 | 1.350 | 1.380 | 1.290 | 1.300 | 49,922 | -0.03(-2.26%) |
Apr 10, 2024 | 1.330 | 1.390 | 1.330 | 1.330 | 35,831 | -0.05(-3.62%) |
Apr 09, 2024 | 1.380 | 1.390 | 1.363 | 1.380 | 23,841 | +0.00(+0.00%) |
Apr 08, 2024 | 1.400 | 1.400 | 1.360 | 1.380 | 17,642 | -0.02(-1.08%) |
Apr 05, 2024 | 1.390 | 1.415 | 1.385 | 1.395 | 15,551 | +0.01(+0.36%) |
Apr 04, 2024 | 1.360 | 1.429 | 1.360 | 1.390 | 15,780 | +0.02(+1.46%) |
Apr 03, 2024 | 1.420 | 1.446 | 1.350 | 1.370 | 24,838 | -0.04(-2.84%) |
Apr 02, 2024 | 1.420 | 1.430 | 1.400 | 1.410 | 15,922 | -0.02(-1.40%) |
Apr 01, 2024 | 1.430 | 1.466 | 1.410 | 1.430 | 8,757 | -0.02(-1.38%) |
Mar 28, 2024 | 1.490 | 1.500 | 1.450 | 1.450 | 15,826 | -0.01(-0.68%) |
Mar 27, 2024 | 1.470 | 1.490 | 1.450 | 1.460 | 33,248 | +0.03(+2.10%) |
Mar 26, 2024 | 1.420 | 1.500 | 1.420 | 1.430 | 9,967 | +0.01(+0.70%) |
Mar 25, 2024 | 1.430 | 1.465 | 1.420 | 1.420 | 25,571 | -0.04(-2.74%) |
Mar 22, 2024 | 1.440 | 1.490 | 1.420 | 1.460 | 41,425 | +0.03(+2.10%) |
Mar 21, 2024 | 1.420 | 1.460 | 1.370 | 1.430 | 15,677 | -0.01(-0.69%) |
Mar 20, 2024 | 1.390 | 1.450 | 1.340 | 1.440 | 133,760 | +0.07(+5.11%) |
Mar 19, 2024 | 1.410 | 1.450 | 1.370 | 1.370 | 13,231 | +0.00(+0.00%) |
Mar 18, 2024 | 1.410 | 1.450 | 1.370 | 1.370 | 28,187 | -0.05(-3.52%) |
Mar 15, 2024 | 1.400 | 1.450 | 1.390 | 1.420 | 26,992 | +0.00(+0.00%) |
Mar 14, 2024 | 1.400 | 1.470 | 1.400 | 1.420 | 16,424 | +0.00(+0.00%) |
Mar 13, 2024 | 1.420 | 1.440 | 1.410 | 1.420 | 23,332 | +0.03(+2.16%) |
Mar 12, 2024 | 1.430 | 1.470 | 1.390 | 1.390 | 26,886 | -0.01(-0.71%) |
Mar 11, 2024 | 1.420 | 1.440 | 1.400 | 1.400 | 16,642 | -0.04(-2.44%) |
Mar 08, 2024 | 1.430 | 1.465 | 1.420 | 1.435 | 39,770 | +0.01(+0.35%) |
Mar 07, 2024 | 1.380 | 1.480 | 1.340 | 1.430 | 260,194 | +0.06(+4.38%) |
Mar 06, 2024 | 1.370 | 1.424 | 1.370 | 1.370 | 104,353 | -0.04(-2.84%) |
Mar 05, 2024 | 1.330 | 1.430 | 1.330 | 1.410 | 45,204 | +0.03(+2.17%) |
Mar 04, 2024 | 1.380 | 1.400 | 1.340 | 1.380 | 40,238 | +0.01(+0.73%) |
Mar 01, 2024 | 1.350 | 1.380 | 1.330 | 1.370 | 33,224 | +0.01(+0.74%) |
Feb 29, 2024 | 1.360 | 1.390 | 1.360 | 1.360 | 27,362 | -0.02(-1.45%) |
Feb 28, 2024 | 1.380 | 1.400 | 1.370 | 1.380 | 38,435 | +0.01(+0.73%) |
Feb 27, 2024 | 1.370 | 1.410 | 1.370 | 1.370 | 25,830 | +0.00(+0.00%) |
Feb 26, 2024 | 1.350 | 1.410 | 1.350 | 1.370 | 25,795 | +0.00(+0.00%) |
Feb 23, 2024 | 1.380 | 1.390 | 1.351 | 1.370 | 22,969 | +0.01(+0.74%) |
Feb 22, 2024 | 1.360 | 1.430 | 1.352 | 1.360 | 78,602 | +0.00(+0.00%) |
Feb 21, 2024 | 1.350 | 1.360 | 1.350 | 1.360 | 7,157 | +0.00(+0.00%) |
Feb 20, 2024 | 1.350 | 1.360 | 1.340 | 1.360 | 41,943 | +0.00(+0.00%) |
Feb 16, 2024 | 1.403 | 1.415 | 1.360 | 1.360 | 13,117 | -0.03(-2.16%) |
Feb 15, 2024 | 1.370 | 1.420 | 1.353 | 1.390 | 68,622 | +0.02(+1.46%) |
Feb 14, 2024 | 1.398 | 1.400 | 1.356 | 1.370 | 30,923 | +0.01(+0.74%) |
Feb 13, 2024 | 1.400 | 1.400 | 1.340 | 1.360 | 53,245 | -0.01(-0.73%) |
Feb 12, 2024 | 1.380 | 1.390 | 1.370 | 1.370 | 16,846 | -0.01(-0.72%) |
Feb 09, 2024 | 1.330 | 1.380 | 1.330 | 1.380 | 40,401 | +0.04(+2.99%) |
Feb 08, 2024 | 1.370 | 1.390 | 1.320 | 1.340 | 102,150 | -0.02(-1.47%) |
Feb 07, 2024 | 1.360 | 1.380 | 1.360 | 1.360 | 31,277 | -0.02(-1.45%) |
Feb 06, 2024 | 1.360 | 1.382 | 1.360 | 1.380 | 29,073 | +0.00(+0.36%) |
Feb 05, 2024 | 1.430 | 1.430 | 1.370 | 1.375 | 18,150 | -0.00(-0.36%) |
Feb 02, 2024 | 1.360 | 1.410 | 1.360 | 1.380 | 20,164 | -0.01(-0.36%) |
Feb 01, 2024 | 1.390 | 1.430 | 1.370 | 1.385 | 56,624 | -0.00(-0.36%) |
Jan 31, 2024 | 1.410 | 1.450 | 1.370 | 1.390 | 53,080 | -0.01(-0.71%) |
Jan 30, 2024 | 1.400 | 1.400 | 1.380 | 1.400 | 3,822 | -0.03(-1.75%) |
Jan 29, 2024 | 1.360 | 1.433 | 1.360 | 1.425 | 88,969 | +0.04(+2.52%) |
Jan 26, 2024 | 1.360 | 1.430 | 1.360 | 1.390 | 64,581 | +0.00(+0.00%) |
Jan 25, 2024 | 1.395 | 1.410 | 1.370 | 1.390 | 108,483 | +0.00(+0.00%) |
Jan 24, 2024 | 1.383 | 1.395 | 1.360 | 1.390 | 70,428 | +0.01(+0.72%) |
Jan 23, 2024 | 1.410 | 1.430 | 1.380 | 1.380 | 19,398 | +0.00(+0.00%) |
Jan 22, 2024 | 1.360 | 1.420 | 1.360 | 1.380 | 79,060 | -0.01(-0.72%) |
Jan 19, 2024 | 1.400 | 1.430 | 1.340 | 1.390 | 45,866 | +0.04(+3.35%) |
Jan 18, 2024 | 1.400 | 1.420 | 1.330 | 1.345 | 130,136 | -0.04(-3.24%) |
Jan 17, 2024 | 1.470 | 1.479 | 1.360 | 1.390 | 107,968 | -0.08(-5.44%) |
Jan 16, 2024 | 1.430 | 1.480 | 1.430 | 1.470 | 44,924 | +0.02(+1.38%) |
Jan 12, 2024 | 1.440 | 1.500 | 1.440 | 1.450 | 43,323 | -0.02(-1.36%) |
Jan 11, 2024 | 1.470 | 1.500 | 1.450 | 1.470 | 34,489 | -0.03(-2.00%) |
Jan 10, 2024 | 1.450 | 1.510 | 1.450 | 1.500 | 51,630 | +0.05(+3.45%) |
Jan 09, 2024 | 1.430 | 1.490 | 1.420 | 1.450 | 146,525 | -0.03(-2.03%) |
Jan 08, 2024 | 1.450 | 1.498 | 1.450 | 1.480 | 35,555 | +0.01(+0.68%) |
Jan 05, 2024 | 1.490 | 1.526 | 1.460 | 1.470 | 53,823 | -0.03(-1.67%) |
Jan 04, 2024 | 1.486 | 1.500 | 1.480 | 1.495 | 60,962 | -0.01(-0.99%) |
Jan 03, 2024 | 1.460 | 1.528 | 1.460 | 1.510 | 34,967 | -0.02(-1.63%) |
Jan 02, 2024 | 1.500 | 1.539 | 1.460 | 1.535 | 61,972 | +0.04(+3.02%) |
Dec 29, 2023 | 1.500 | 1.530 | 1.450 | 1.490 | 264,322 | -0.04(-2.61%) |
Dec 28, 2023 | 1.530 | 1.560 | 1.520 | 1.530 | 63,491 | +0.00(+0.00%) |
Dec 27, 2023 | 1.530 | 1.620 | 1.530 | 1.530 | 86,324 | -0.02(-1.29%) |
Dec 26, 2023 | 1.540 | 1.650 | 1.530 | 1.550 | 68,548 | -0.02(-1.27%) |
Dec 22, 2023 | 1.580 | 1.583 | 1.520 | 1.570 | 66,840 | +0.00(+0.04%) |
Dec 21, 2023 | 1.570 | 1.610 | 1.530 | 1.569 | 76,606 | +0.01(+0.92%) |
Dec 20, 2023 | 1.540 | 1.560 | 1.530 | 1.555 | 45,501 | +0.00(+0.32%) |
Dec 19, 2023 | 1.520 | 1.570 | 1.520 | 1.550 | 94,217 | +0.00(+0.00%) |
Dec 18, 2023 | 1.510 | 1.600 | 1.510 | 1.550 | 56,600 | +0.01(+0.65%) |
Dec 15, 2023 | 1.500 | 1.560 | 1.460 | 1.540 | 115,816 | +0.05(+3.36%) |
Dec 14, 2023 | 1.500 | 1.510 | 1.440 | 1.490 | 102,554 | +0.03(+2.05%) |
Dec 13, 2023 | 1.420 | 1.500 | 1.406 | 1.460 | 73,072 | +0.04(+2.82%) |
Dec 12, 2023 | 1.410 | 1.440 | 1.390 | 1.420 | 53,389 | +0.01(+0.71%) |
Dec 11, 2023 | 1.390 | 1.450 | 1.390 | 1.410 | 37,375 | -0.02(-1.40%) |
Dec 08, 2023 | 1.380 | 1.450 | 1.380 | 1.430 | 64,171 | +0.01(+0.70%) |
Dec 07, 2023 | 1.390 | 1.470 | 1.390 | 1.420 | 55,867 | +0.02(+1.43%) |
Dec 06, 2023 | 1.510 | 1.510 | 1.400 | 1.400 | 75,447 | -0.10(-6.67%) |
Dec 05, 2023 | 1.510 | 1.520 | 1.471 | 1.500 | 54,550 | -0.04(-2.60%) |
Dec 04, 2023 | 1.510 | 1.540 | 1.500 | 1.540 | 35,258 | +0.04(+2.67%) |
Dec 01, 2023 | 1.350 | 1.500 | 1.350 | 1.500 | 145,323 | +0.16(+11.94%) |
Nov 30, 2023 | 1.450 | 1.460 | 1.340 | 1.340 | 131,748 | -0.08(-5.63%) |
Nov 29, 2023 | 1.440 | 1.520 | 1.380 | 1.420 | 96,015 | -0.04(-2.41%) |
Nov 28, 2023 | 1.480 | 1.510 | 1.450 | 1.455 | 65,467 | -0.06(-4.28%) |
Nov 27, 2023 | 1.550 | 1.551 | 1.480 | 1.520 | 44,878 | -0.01(-0.65%) |
Nov 24, 2023 | 1.510 | 1.550 | 1.500 | 1.530 | 61,372 | -0.02(-1.29%) |
Nov 22, 2023 | 1.550 | 1.560 | 1.530 | 1.550 | 34,818 | -0.01(-0.64%) |
Nov 21, 2023 | 1.590 | 1.590 | 1.560 | 1.560 | 43,474 | +0.01(+0.65%) |
Nov 20, 2023 | 1.610 | 1.610 | 1.550 | 1.550 | 51,127 | -0.07(-4.32%) |
Nov 17, 2023 | 1.610 | 1.670 | 1.600 | 1.620 | 59,903 | +0.03(+1.89%) |
Nov 16, 2023 | 1.670 | 1.670 | 1.574 | 1.590 | 29,055 | -0.02(-1.24%) |
Nov 15, 2023 | 1.590 | 1.620 | 1.570 | 1.610 | 40,054 | +0.04(+2.55%) |
Nov 14, 2023 | 1.550 | 1.600 | 1.550 | 1.570 | 93,517 | +0.01(+0.64%) |
Nov 13, 2023 | 1.570 | 1.590 | 1.550 | 1.560 | 12,982 | +0.00(+0.00%) |
Nov 10, 2023 | 1.510 | 1.600 | 1.510 | 1.560 | 58,656 | -0.04(-2.50%) |
Nov 09, 2023 | 1.750 | 1.750 | 1.580 | 1.600 | 85,719 | -0.10(-6.16%) |
Nov 08, 2023 | 1.660 | 1.750 | 1.660 | 1.705 | 81,456 | +0.04(+2.10%) |
Nov 07, 2023 | 1.710 | 1.710 | 1.663 | 1.670 | 26,808 | -0.01(-0.60%) |
Nov 06, 2023 | 1.750 | 1.750 | 1.680 | 1.680 | 21,179 | -0.05(-2.89%) |
Nov 03, 2023 | 1.650 | 1.760 | 1.607 | 1.730 | 112,885 | +0.12(+7.45%) |
Nov 02, 2023 | 1.540 | 1.622 | 1.530 | 1.610 | 96,133 | +0.07(+4.21%) |