Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 1.280 | 1.280 | 1.260 | 1.280 | 5,606 | +0.00(+0.00%) |
Jun 13, 2024 | 1.260 | 1.300 | 1.260 | 1.280 | 25,748 | +0.00(+0.00%) |
Jun 12, 2024 | 1.310 | 1.330 | 1.280 | 1.280 | 58,500 | -0.05(-3.76%) |
Jun 11, 2024 | 1.370 | 1.370 | 1.320 | 1.330 | 52,641 | -0.06(-4.32%) |
Jun 10, 2024 | 1.440 | 1.440 | 1.370 | 1.390 | 69,951 | -0.06(-4.14%) |
Jun 07, 2024 | 1.420 | 1.530 | 1.410 | 1.450 | 162,048 | +0.08(+5.84%) |
Jun 06, 2024 | 1.270 | 1.370 | 1.250 | 1.370 | 21,275 | +0.08(+6.20%) |
Jun 05, 2024 | 1.280 | 1.290 | 1.260 | 1.290 | 13,720 | -0.01(-0.77%) |
Jun 04, 2024 | 1.290 | 1.350 | 1.290 | 1.300 | 24,429 | -0.04(-2.99%) |
Jun 03, 2024 | 1.330 | 1.350 | 1.320 | 1.340 | 31,300 | +0.00(+0.00%) |
May 31, 2024 | 1.360 | 1.360 | 1.330 | 1.340 | 17,600 | +0.01(+0.75%) |
May 30, 2024 | 1.350 | 1.350 | 1.330 | 1.330 | 9,450 | -0.02(-1.48%) |
May 29, 2024 | 1.340 | 1.350 | 1.330 | 1.350 | 5,200 | +0.00(+0.00%) |
May 28, 2024 | 1.340 | 1.350 | 1.330 | 1.350 | 47,222 | -0.01(-0.74%) |
May 27, 2024 | 1.380 | 1.380 | 1.350 | 1.360 | 28,820 | -0.03(-2.16%) |
May 24, 2024 | 1.380 | 1.400 | 1.350 | 1.390 | 44,396 | +0.03(+2.21%) |
May 23, 2024 | 1.390 | 1.390 | 1.360 | 1.360 | 4,600 | -0.01(-0.73%) |
May 22, 2024 | 1.410 | 1.410 | 1.360 | 1.370 | 18,652 | -0.04(-2.84%) |
May 21, 2024 | 1.410 | 1.410 | 1.400 | 1.410 | 120,283 | +0.01(+0.71%) |
May 17, 2024 | 1.400 | 0 | +0.00(+0.00%) | |||
May 16, 2024 | 1.410 | 1.410 | 1.400 | 1.400 | 13,093 | -0.01(-0.71%) |
May 15, 2024 | 1.370 | 1.440 | 1.370 | 1.410 | 4,370 | +0.03(+2.17%) |
May 14, 2024 | 1.360 | 1.400 | 1.360 | 1.380 | 9,300 | +0.00(+0.00%) |
May 13, 2024 | 1.380 | 1.380 | 1.350 | 1.380 | 35,800 | -0.02(-1.43%) |
May 10, 2024 | 1.420 | 1.470 | 1.400 | 1.400 | 11,500 | +0.00(+0.00%) |
May 09, 2024 | 1.430 | 1.440 | 1.400 | 1.400 | 10,450 | -0.02(-1.41%) |
May 08, 2024 | 1.380 | 1.440 | 1.380 | 1.420 | 13,678 | +0.00(+0.00%) |
May 07, 2024 | 1.490 | 1.490 | 1.410 | 1.420 | 14,752 | -0.06(-4.05%) |
May 06, 2024 | 1.410 | 1.480 | 1.410 | 1.480 | 22,470 | +0.04(+2.78%) |
May 03, 2024 | 1.360 | 1.440 | 1.360 | 1.440 | 14,405 | +0.08(+5.88%) |
May 02, 2024 | 1.360 | 1.380 | 1.360 | 1.360 | 2,400 | -0.04(-2.86%) |
May 01, 2024 | 1.370 | 1.400 | 1.370 | 1.400 | 11,050 | +0.02(+1.45%) |
Apr 30, 2024 | 1.440 | 1.440 | 1.380 | 1.380 | 24,550 | -0.06(-4.17%) |
Apr 29, 2024 | 1.470 | 1.470 | 1.440 | 1.440 | 9,550 | -0.02(-1.37%) |
Apr 26, 2024 | 1.420 | 1.460 | 1.420 | 1.460 | 8,682 | +0.01(+0.69%) |
Apr 25, 2024 | 1.460 | 1.460 | 1.450 | 1.450 | 3,325 | -0.01(-0.68%) |
Apr 24, 2024 | 1.460 | 1.460 | 1.450 | 1.460 | 2,123 | -0.02(-1.35%) |
Apr 23, 2024 | 1.450 | 1.500 | 1.450 | 1.480 | 11,774 | +0.01(+0.68%) |
Apr 22, 2024 | 1.510 | 1.520 | 1.460 | 1.470 | 18,374 | -0.09(-5.77%) |
Apr 19, 2024 | 1.590 | 1.590 | 1.560 | 1.560 | 10,848 | -0.03(-1.89%) |
Apr 18, 2024 | 1.590 | 1.590 | 1.530 | 1.590 | 9,888 | -0.01(-0.63%) |
Apr 17, 2024 | 1.640 | 1.640 | 1.560 | 1.600 | 7,202 | +0.03(+1.91%) |
Apr 16, 2024 | 1.540 | 1.600 | 1.520 | 1.570 | 13,162 | +0.03(+1.95%) |
Apr 15, 2024 | 1.690 | 1.690 | 1.530 | 1.540 | 33,053 | -0.12(-7.23%) |
Apr 12, 2024 | 1.710 | 1.740 | 1.560 | 1.660 | 34,224 | +0.00(+0.00%) |
Apr 11, 2024 | 1.670 | 1.670 | 1.640 | 1.660 | 21,515 | -0.02(-1.19%) |
Apr 10, 2024 | 1.630 | 1.690 | 1.630 | 1.680 | 14,275 | +0.02(+1.20%) |
Apr 09, 2024 | 1.750 | 1.750 | 1.660 | 1.660 | 27,486 | -0.04(-2.35%) |
Apr 08, 2024 | 1.600 | 1.710 | 1.590 | 1.700 | 54,215 | +0.11(+6.92%) |
Apr 05, 2024 | 1.590 | 1.630 | 1.580 | 1.590 | 23,676 | -0.03(-1.85%) |
Apr 04, 2024 | 1.600 | 1.680 | 1.600 | 1.620 | 14,716 | +0.03(+1.89%) |
Apr 03, 2024 | 1.480 | 1.590 | 1.450 | 1.590 | 42,222 | +0.14(+9.66%) |
Apr 02, 2024 | 1.420 | 1.480 | 1.420 | 1.450 | 32,838 | +0.03(+2.11%) |
Apr 01, 2024 | 1.330 | 1.420 | 1.330 | 1.420 | 19,910 | +0.09(+6.77%) |
Mar 28, 2024 | 1.330 | 0 | +0.02(+1.53%) | |||
Mar 27, 2024 | 1.330 | 1.330 | 1.295 | 1.310 | 27,476 | -0.02(-1.50%) |
Mar 26, 2024 | 1.340 | 1.350 | 1.330 | 1.330 | 23,025 | -0.09(-6.34%) |
Mar 25, 2024 | 1.380 | 1.420 | 1.340 | 1.420 | 33,000 | +0.02(+1.43%) |
Mar 22, 2024 | 1.400 | 1.400 | 1.400 | 1.400 | 128 | -0.01(-0.71%) |
Mar 21, 2024 | 1.400 | 1.420 | 1.400 | 1.410 | 4,250 | -0.01(-0.70%) |
Mar 20, 2024 | 1.440 | 1.440 | 1.390 | 1.420 | 12,806 | +0.08(+5.97%) |
Mar 19, 2024 | 1.410 | 1.410 | 1.340 | 1.340 | 16,561 | -0.07(-4.96%) |
Mar 18, 2024 | 1.490 | 1.490 | 1.390 | 1.410 | 7,600 | +0.02(+1.44%) |
Mar 15, 2024 | 1.450 | 1.450 | 1.370 | 1.390 | 5,894 | +0.01(+0.72%) |
Mar 14, 2024 | 1.370 | 1.400 | 1.370 | 1.380 | 4,279 | -0.05(-3.50%) |
Mar 13, 2024 | 1.430 | 1.450 | 1.390 | 1.430 | 13,200 | +0.02(+1.42%) |
Mar 12, 2024 | 1.500 | 1.500 | 1.380 | 1.410 | 28,771 | +0.00(+0.00%) |
Mar 11, 2024 | 1.380 | 1.410 | 1.380 | 1.410 | 14,586 | +0.03(+2.17%) |
Mar 08, 2024 | 1.450 | 1.450 | 1.300 | 1.380 | 126,194 | -0.04(-2.82%) |
Mar 07, 2024 | 1.500 | 1.500 | 1.410 | 1.420 | 57,400 | -0.06(-4.05%) |
Mar 06, 2024 | 1.530 | 1.530 | 1.470 | 1.480 | 43,610 | +0.00(+0.00%) |
Mar 05, 2024 | 1.550 | 1.650 | 1.430 | 1.480 | 58,082 | -0.02(-1.33%) |
Mar 04, 2024 | 1.350 | 1.530 | 1.330 | 1.500 | 125,404 | +0.26(+20.97%) |
Mar 01, 2024 | 1.280 | 1.300 | 1.240 | 1.240 | 25,550 | -0.03(-2.36%) |
Feb 29, 2024 | 1.240 | 1.270 | 1.240 | 1.270 | 15,005 | +0.04(+3.25%) |
Feb 28, 2024 | 1.240 | 1.250 | 1.200 | 1.230 | 24,155 | -0.02(-1.60%) |
Feb 27, 2024 | 1.240 | 1.270 | 1.240 | 1.250 | 23,525 | +0.05(+4.17%) |
Feb 26, 2024 | 1.090 | 1.200 | 1.090 | 1.200 | 40,700 | +0.12(+11.11%) |
Feb 23, 2024 | 1.130 | 1.130 | 1.080 | 1.080 | 17,810 | -0.03(-2.70%) |
Feb 22, 2024 | 1.110 | 1.130 | 1.100 | 1.110 | 15,185 | +0.01(+0.91%) |
Feb 21, 2024 | 1.070 | 1.110 | 1.060 | 1.100 | 31,097 | +0.06(+5.77%) |
Feb 20, 2024 | 1.040 | 1.070 | 1.040 | 1.040 | 61,178 | +0.00(+0.00%) |
Feb 16, 2024 | 1.040 | 0 | -0.01(-0.95%) | |||
Feb 15, 2024 | 1.050 | 1.060 | 1.020 | 1.050 | 33,681 | -0.01(-0.94%) |
Feb 14, 2024 | 1.080 | 1.080 | 1.050 | 1.060 | 10,900 | +0.00(+0.00%) |
Feb 13, 2024 | 1.090 | 1.100 | 1.060 | 1.060 | 24,200 | -0.05(-4.50%) |
Feb 12, 2024 | 1.120 | 1.120 | 1.100 | 1.110 | 20,041 | -0.03(-2.63%) |
Feb 09, 2024 | 1.120 | 1.150 | 1.120 | 1.140 | 11,350 | -0.03(-2.56%) |
Feb 07, 2024 | 1.170 | 0 | +0.03(+2.63%) | |||
Feb 06, 2024 | 1.130 | 1.140 | 1.130 | 1.140 | 10,929 | +0.03(+2.70%) |
Feb 05, 2024 | 1.180 | 1.180 | 1.110 | 1.110 | 3,578 | -0.05(-4.31%) |
Feb 02, 2024 | 1.130 | 1.170 | 1.130 | 1.160 | 11,782 | +0.03(+2.65%) |
Feb 01, 2024 | 1.080 | 1.130 | 1.070 | 1.130 | 79,400 | +0.05(+4.63%) |
Jan 31, 2024 | 1.080 | 1.080 | 1.080 | 1.080 | 23,866 | -0.02(-1.82%) |
Jan 30, 2024 | 1.080 | 1.110 | 1.060 | 1.100 | 49,696 | +0.00(+0.00%) |
Jan 29, 2024 | 1.120 | 1.120 | 1.080 | 1.100 | 30,679 | -0.03(-2.65%) |
Jan 26, 2024 | 1.140 | 1.140 | 1.130 | 1.130 | 2,720 | -0.01(-0.88%) |
Jan 25, 2024 | 1.180 | 1.180 | 1.140 | 1.140 | 32,200 | -0.03(-2.56%) |
Jan 24, 2024 | 1.180 | 1.180 | 1.150 | 1.170 | 32,254 | -0.01(-0.85%) |
Jan 23, 2024 | 1.180 | 1.180 | 1.135 | 1.180 | 63,834 | +0.00(+0.00%) |
Jan 22, 2024 | 1.170 | 1.180 | 1.170 | 1.180 | 8,367 | +0.01(+0.85%) |
Jan 19, 2024 | 1.160 | 1.170 | 1.160 | 1.170 | 10,600 | +0.00(+0.00%) |
Jan 18, 2024 | 1.180 | 1.180 | 1.160 | 1.170 | 33,908 | -0.06(-4.88%) |
Jan 17, 2024 | 1.230 | 1.230 | 1.200 | 1.230 | 17,610 | +0.00(+0.00%) |
Jan 16, 2024 | 1.290 | 1.290 | 1.230 | 1.230 | 2,250 | -0.02(-1.60%) |
Jan 15, 2024 | 1.280 | 1.280 | 1.250 | 1.250 | 13,770 | -0.02(-1.57%) |
Jan 12, 2024 | 1.230 | 1.280 | 1.230 | 1.270 | 13,818 | +0.02(+1.60%) |
Jan 11, 2024 | 1.230 | 1.250 | 1.230 | 1.250 | 5,550 | -0.01(-0.79%) |
Jan 10, 2024 | 1.250 | 1.270 | 1.250 | 1.260 | 4,954 | +0.00(+0.00%) |
Jan 09, 2024 | 1.250 | 1.260 | 1.250 | 1.260 | 7,475 | -0.03(-2.33%) |
Jan 08, 2024 | 1.300 | 1.360 | 1.280 | 1.290 | 10,440 | -0.09(-6.52%) |
Jan 05, 2024 | 1.320 | 1.390 | 1.300 | 1.380 | 32,229 | +0.06(+4.55%) |
Jan 04, 2024 | 1.260 | 1.320 | 1.260 | 1.320 | 7,600 | +0.06(+4.76%) |
Jan 03, 2024 | 1.350 | 1.350 | 1.220 | 1.260 | 48,120 | -0.09(-6.67%) |
Jan 02, 2024 | 1.350 | 1.420 | 1.350 | 1.350 | 7,851 | -0.03(-2.17%) |
Dec 29, 2023 | 1.380 | 0 | +0.04(+2.99%) | |||
Dec 28, 2023 | 1.380 | 1.380 | 1.320 | 1.340 | 23,872 | -0.04(-2.90%) |
Dec 27, 2023 | 1.330 | 1.400 | 1.330 | 1.380 | 16,900 | +0.04(+2.99%) |
Dec 22, 2023 | 1.340 | 0 | +0.00(+0.00%) | |||
Dec 21, 2023 | 1.400 | 1.400 | 1.340 | 1.340 | 21,500 | -0.04(-2.90%) |
Dec 20, 2023 | 1.420 | 1.420 | 1.370 | 1.380 | 19,640 | -0.01(-0.72%) |
Dec 19, 2023 | 1.350 | 1.420 | 1.350 | 1.390 | 19,686 | +0.03(+2.21%) |
Dec 18, 2023 | 1.380 | 1.380 | 1.360 | 1.360 | 21,102 | +0.01(+0.74%) |
Dec 15, 2023 | 1.380 | 1.390 | 1.350 | 1.350 | 12,545 | -0.01(-0.74%) |
Dec 14, 2023 | 1.320 | 1.380 | 1.320 | 1.360 | 19,733 | +0.04(+3.03%) |
Dec 13, 2023 | 1.290 | 1.350 | 1.290 | 1.320 | 8,171 | +0.06(+4.76%) |
Dec 12, 2023 | 1.350 | 1.350 | 1.260 | 1.260 | 15,171 | -0.12(-8.70%) |
Dec 11, 2023 | 1.410 | 1.410 | 1.320 | 1.380 | 16,753 | +0.01(+0.73%) |
Dec 08, 2023 | 1.390 | 1.390 | 1.360 | 1.370 | 18,390 | -0.03(-2.14%) |
Dec 07, 2023 | 1.430 | 1.430 | 1.400 | 1.400 | 1,000 | +0.01(+0.72%) |
Dec 06, 2023 | 1.440 | 1.480 | 1.390 | 1.390 | 11,450 | -0.06(-4.14%) |
Dec 05, 2023 | 1.430 | 1.500 | 1.370 | 1.450 | 36,135 | -0.08(-5.23%) |
Dec 04, 2023 | 1.620 | 1.660 | 1.520 | 1.530 | 95,736 | -0.04(-2.55%) |
Dec 01, 2023 | 1.370 | 1.580 | 1.340 | 1.570 | 163,382 | +0.24(+18.05%) |
Nov 30, 2023 | 1.380 | 1.420 | 1.300 | 1.330 | 115,160 | +0.01(+0.76%) |
Nov 29, 2023 | 1.380 | 1.380 | 1.240 | 1.320 | 185,350 | +0.14(+11.86%) |
Nov 28, 2023 | 1.180 | 1.180 | 1.100 | 1.180 | 129,152 | +0.15(+14.56%) |
Nov 27, 2023 | 0.9200 | 1.050 | 0.9200 | 1.030 | 52,319 | +0.11(+11.96%) |
Nov 24, 2023 | 0.9300 | 0.9300 | 0.9200 | 0.9200 | 8,549 | -0.02(-2.13%) |
Nov 23, 2023 | 0.9500 | 0.9500 | 0.9400 | 0.9400 | 1,600 | -0.01(-1.05%) |
Nov 22, 2023 | 0.9500 | 0.9500 | 0.9200 | 0.9500 | 18,432 | +0.04(+4.40%) |
Nov 21, 2023 | 0.9300 | 0.9700 | 0.9100 | 0.9100 | 12,500 | -0.01(-1.09%) |
Nov 20, 2023 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 19,850 | +0.00(+0.00%) |
Nov 17, 2023 | 0.9400 | 0.9600 | 0.9200 | 0.9200 | 33,100 | -0.02(-2.13%) |
Nov 16, 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 1,570 | +0.01(+1.08%) |
Nov 15, 2023 | 0.9400 | 0.9400 | 0.9300 | 0.9300 | 5,500 | +0.00(+0.00%) |
Nov 14, 2023 | 0.9600 | 0.9600 | 0.9200 | 0.9300 | 18,060 | -0.02(-2.11%) |
Nov 13, 2023 | 0.9500 | 0.9600 | 0.9500 | 0.9500 | 14,300 | -0.01(-1.04%) |
Nov 10, 2023 | 0.9600 | 0.9600 | 0.9500 | 0.9600 | 21,500 | -0.02(-2.04%) |
Nov 09, 2023 | 0.9900 | 0.9900 | 0.9800 | 0.9800 | 8,600 | -0.01(-1.01%) |
Nov 08, 2023 | 0.9900 | 1.000 | 0.9900 | 0.9900 | 10,490 | +0.01(+1.02%) |
Nov 07, 2023 | 1.050 | 1.050 | 0.9700 | 0.9800 | 47,950 | -0.07(-6.67%) |
Nov 06, 2023 | 0.9800 | 1.050 | 0.9800 | 1.050 | 9,900 | +0.05(+5.00%) |
Nov 03, 2023 | 0.9800 | 1.020 | 0.9800 | 1.000 | 13,818 | +0.01(+1.01%) |
Nov 02, 2023 | 1.000 | 1.020 | 0.9900 | 0.9900 | 51,000 | +0.00(+0.00%) |