Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 1.710 | 1.830 | 1.680 | 1.765 | 178,384 | +0.02(+1.44%) |
May 16, 2024 | 1.730 | 1.760 | 1.680 | 1.740 | 87,997 | +0.03(+1.75%) |
May 15, 2024 | 1.670 | 1.820 | 1.670 | 1.710 | 188,455 | +0.01(+0.59%) |
May 14, 2024 | 1.800 | 1.930 | 1.690 | 1.700 | 261,885 | +0.00(+0.00%) |
May 13, 2024 | 1.630 | 1.710 | 1.600 | 1.700 | 79,010 | +0.06(+3.66%) |
May 10, 2024 | 1.640 | 1.665 | 1.610 | 1.640 | 39,035 | -0.01(-0.61%) |
May 09, 2024 | 1.600 | 1.660 | 1.600 | 1.650 | 52,051 | +0.05(+3.12%) |
May 08, 2024 | 1.630 | 1.660 | 1.590 | 1.600 | 37,133 | -0.04(-2.44%) |
May 07, 2024 | 1.610 | 1.719 | 1.610 | 1.640 | 124,378 | +0.03(+1.86%) |
May 06, 2024 | 1.580 | 1.690 | 1.580 | 1.610 | 51,763 | +0.03(+1.90%) |
May 03, 2024 | 1.650 | 1.720 | 1.570 | 1.580 | 75,072 | -0.05(-3.07%) |
May 02, 2024 | 1.540 | 1.660 | 1.520 | 1.630 | 52,457 | +0.09(+5.84%) |
May 01, 2024 | 1.450 | 1.590 | 1.450 | 1.540 | 42,502 | +0.08(+5.48%) |
Apr 30, 2024 | 1.470 | 1.490 | 1.440 | 1.460 | 176,386 | -0.02(-1.35%) |
Apr 29, 2024 | 1.440 | 1.480 | 1.440 | 1.480 | 71,113 | +0.02(+1.72%) |
Apr 26, 2024 | 1.480 | 1.524 | 1.420 | 1.455 | 271,004 | -0.05(-3.64%) |
Apr 25, 2024 | 1.450 | 1.560 | 1.450 | 1.510 | 210,170 | +0.02(+1.34%) |
Apr 24, 2024 | 1.540 | 1.540 | 1.450 | 1.490 | 54,308 | -0.04(-2.61%) |
Apr 23, 2024 | 1.500 | 1.550 | 1.500 | 1.530 | 32,304 | +0.02(+0.99%) |
Apr 22, 2024 | 1.470 | 1.540 | 1.450 | 1.515 | 136,340 | +0.06(+4.48%) |
Apr 19, 2024 | 1.480 | 1.500 | 1.450 | 1.450 | 81,533 | -0.03(-2.03%) |
Apr 18, 2024 | 1.490 | 1.570 | 1.450 | 1.480 | 220,842 | +0.00(+0.00%) |
Apr 17, 2024 | 1.480 | 1.530 | 1.450 | 1.480 | 156,073 | -0.01(-0.67%) |
Apr 16, 2024 | 1.520 | 1.587 | 1.470 | 1.490 | 110,257 | -0.03(-2.30%) |
Apr 15, 2024 | 1.580 | 1.590 | 1.510 | 1.525 | 111,770 | -0.08(-4.69%) |
Apr 12, 2024 | 1.620 | 1.630 | 1.560 | 1.600 | 64,486 | -0.02(-1.23%) |
Apr 11, 2024 | 1.620 | 1.630 | 1.566 | 1.620 | 123,321 | +0.04(+2.53%) |
Apr 10, 2024 | 1.570 | 1.640 | 1.560 | 1.580 | 121,660 | -0.04(-2.47%) |
Apr 09, 2024 | 1.610 | 1.677 | 1.580 | 1.620 | 180,204 | +0.00(+0.00%) |
Apr 08, 2024 | 1.630 | 1.660 | 1.600 | 1.620 | 175,350 | -0.03(-1.82%) |
Apr 05, 2024 | 1.700 | 1.700 | 1.640 | 1.650 | 96,796 | -0.04(-2.37%) |
Apr 04, 2024 | 1.640 | 1.750 | 1.640 | 1.690 | 172,121 | +0.06(+3.68%) |
Apr 03, 2024 | 1.630 | 1.657 | 1.590 | 1.630 | 231,730 | -0.03(-1.81%) |
Apr 02, 2024 | 1.700 | 1.730 | 1.640 | 1.660 | 160,625 | -0.04(-2.35%) |
Apr 01, 2024 | 1.660 | 1.810 | 1.624 | 1.700 | 431,574 | +0.04(+2.41%) |
Mar 28, 2024 | 1.630 | 1.700 | 1.600 | 1.660 | 349,810 | +0.02(+1.22%) |
Mar 27, 2024 | 1.630 | 1.680 | 1.580 | 1.640 | 254,175 | -0.01(-0.61%) |
Mar 26, 2024 | 1.630 | 1.700 | 1.570 | 1.650 | 432,703 | +0.03(+1.85%) |
Mar 25, 2024 | 1.680 | 1.700 | 1.600 | 1.620 | 310,507 | -0.09(-5.26%) |
Mar 22, 2024 | 1.450 | 1.720 | 1.440 | 1.710 | 643,949 | +0.19(+12.50%) |
Mar 21, 2024 | 1.750 | 1.760 | 1.475 | 1.520 | 1,580,384 | -0.13(-7.88%) |
Mar 20, 2024 | 1.430 | 1.700 | 1.430 | 1.650 | 561,459 | +0.24(+17.02%) |
Mar 19, 2024 | 1.410 | 1.460 | 1.380 | 1.410 | 162,541 | +0.02(+1.44%) |
Mar 18, 2024 | 1.400 | 1.490 | 1.360 | 1.390 | 160,352 | -0.01(-0.71%) |
Mar 15, 2024 | 1.350 | 1.430 | 1.350 | 1.400 | 189,425 | +0.01(+0.72%) |
Mar 14, 2024 | 1.480 | 1.510 | 1.370 | 1.390 | 166,126 | -0.07(-4.79%) |
Mar 13, 2024 | 1.460 | 1.500 | 1.450 | 1.460 | 73,589 | +0.02(+1.39%) |
Mar 12, 2024 | 1.550 | 1.560 | 1.420 | 1.440 | 321,173 | -0.10(-6.49%) |
Mar 11, 2024 | 1.500 | 1.580 | 1.450 | 1.540 | 279,446 | +0.02(+1.32%) |
Mar 08, 2024 | 1.570 | 1.600 | 1.460 | 1.520 | 124,144 | -0.01(-0.65%) |
Mar 07, 2024 | 1.480 | 1.570 | 1.438 | 1.530 | 138,756 | +0.03(+2.00%) |
Mar 06, 2024 | 1.500 | 1.500 | 1.420 | 1.500 | 148,363 | +0.02(+1.35%) |
Mar 05, 2024 | 1.500 | 1.530 | 1.400 | 1.480 | 128,541 | +0.01(+0.68%) |
Mar 04, 2024 | 1.580 | 1.590 | 1.400 | 1.470 | 244,183 | -0.09(-5.77%) |
Mar 01, 2024 | 1.450 | 1.580 | 1.364 | 1.560 | 328,043 | +0.15(+10.64%) |
Feb 29, 2024 | 1.380 | 1.430 | 1.330 | 1.410 | 243,709 | +0.05(+3.68%) |
Feb 28, 2024 | 1.350 | 1.380 | 1.290 | 1.360 | 129,098 | -0.01(-0.73%) |
Feb 27, 2024 | 1.360 | 1.390 | 1.310 | 1.370 | 190,570 | +0.00(+0.00%) |
Feb 26, 2024 | 1.250 | 1.370 | 1.245 | 1.370 | 154,235 | +0.11(+8.73%) |
Feb 23, 2024 | 1.250 | 1.280 | 1.230 | 1.260 | 165,470 | -0.03(-2.33%) |
Feb 22, 2024 | 1.290 | 1.320 | 1.250 | 1.290 | 238,593 | -0.04(-3.01%) |
Feb 21, 2024 | 1.340 | 1.380 | 1.300 | 1.330 | 202,017 | -0.01(-0.75%) |
Feb 20, 2024 | 1.340 | 1.360 | 1.290 | 1.340 | 84,028 | -0.01(-0.74%) |
Feb 16, 2024 | 1.370 | 1.430 | 1.320 | 1.350 | 160,261 | -0.04(-2.88%) |
Feb 15, 2024 | 1.300 | 1.390 | 1.250 | 1.390 | 99,531 | +0.10(+7.75%) |
Feb 14, 2024 | 1.290 | 1.330 | 1.240 | 1.290 | 164,440 | +0.00(+0.00%) |
Feb 13, 2024 | 1.280 | 1.350 | 1.250 | 1.290 | 158,210 | -0.05(-3.73%) |
Feb 12, 2024 | 1.300 | 1.410 | 1.281 | 1.340 | 216,668 | +0.04(+3.08%) |
Feb 09, 2024 | 1.240 | 1.300 | 1.230 | 1.300 | 146,130 | +0.07(+5.69%) |
Feb 08, 2024 | 1.260 | 1.280 | 1.198 | 1.230 | 221,956 | -0.02(-1.60%) |
Feb 07, 2024 | 1.240 | 1.260 | 1.210 | 1.250 | 78,962 | -0.01(-0.79%) |
Feb 06, 2024 | 1.220 | 1.290 | 1.200 | 1.260 | 156,456 | +0.01(+0.80%) |
Feb 05, 2024 | 1.280 | 1.280 | 1.160 | 1.250 | 197,071 | -0.05(-3.85%) |
Feb 02, 2024 | 1.290 | 1.300 | 1.210 | 1.300 | 350,099 | +0.00(+0.00%) |
Feb 01, 2024 | 1.350 | 1.350 | 1.260 | 1.300 | 128,330 | -0.02(-1.52%) |
Jan 31, 2024 | 1.390 | 1.410 | 1.320 | 1.320 | 170,996 | -0.10(-7.04%) |
Jan 30, 2024 | 1.330 | 1.450 | 1.300 | 1.420 | 222,386 | +0.08(+5.97%) |
Jan 29, 2024 | 1.420 | 1.430 | 1.340 | 1.340 | 98,544 | -0.08(-5.63%) |
Jan 26, 2024 | 1.380 | 1.440 | 1.360 | 1.420 | 87,260 | +0.04(+2.90%) |
Jan 25, 2024 | 1.360 | 1.420 | 1.330 | 1.380 | 141,446 | +0.02(+1.47%) |
Jan 24, 2024 | 1.470 | 1.480 | 1.340 | 1.360 | 238,973 | -0.09(-6.21%) |
Jan 23, 2024 | 1.440 | 1.490 | 1.410 | 1.450 | 118,764 | +0.01(+0.69%) |
Jan 22, 2024 | 1.410 | 1.460 | 1.380 | 1.440 | 145,129 | +0.06(+4.35%) |
Jan 19, 2024 | 1.450 | 1.472 | 1.380 | 1.380 | 145,689 | -0.10(-6.76%) |
Jan 18, 2024 | 1.420 | 1.510 | 1.382 | 1.480 | 325,237 | +0.04(+2.78%) |
Jan 17, 2024 | 1.490 | 1.490 | 1.410 | 1.440 | 146,128 | -0.04(-2.70%) |
Jan 16, 2024 | 1.520 | 1.532 | 1.480 | 1.480 | 234,070 | -0.06(-3.90%) |
Jan 12, 2024 | 1.530 | 1.600 | 1.530 | 1.540 | 96,068 | +0.00(+0.00%) |
Jan 11, 2024 | 1.590 | 1.590 | 1.520 | 1.540 | 281,497 | -0.03(-1.91%) |
Jan 10, 2024 | 1.610 | 1.630 | 1.550 | 1.570 | 212,685 | -0.03(-1.88%) |
Jan 09, 2024 | 1.650 | 1.650 | 1.580 | 1.600 | 276,596 | -0.05(-3.03%) |
Jan 08, 2024 | 1.750 | 1.750 | 1.590 | 1.650 | 426,587 | -0.10(-5.71%) |
Jan 05, 2024 | 1.710 | 1.779 | 1.710 | 1.750 | 99,205 | +0.03(+1.74%) |
Jan 04, 2024 | 1.730 | 1.765 | 1.700 | 1.720 | 118,161 | -0.01(-0.58%) |
Jan 03, 2024 | 1.850 | 1.860 | 1.715 | 1.730 | 290,807 | -0.13(-6.99%) |
Jan 02, 2024 | 1.890 | 1.940 | 1.850 | 1.860 | 184,774 | -0.03(-1.59%) |
Dec 29, 2023 | 1.930 | 2.020 | 1.860 | 1.890 | 239,305 | -0.06(-3.08%) |
Dec 28, 2023 | 1.890 | 2.070 | 1.880 | 1.950 | 1,280,578 | +0.03(+1.56%) |
Dec 27, 2023 | 1.920 | 1.970 | 1.890 | 1.920 | 206,025 | -0.01(-0.52%) |
Dec 26, 2023 | 1.890 | 1.950 | 1.870 | 1.930 | 243,913 | +0.04(+2.12%) |
Dec 22, 2023 | 1.850 | 1.940 | 1.850 | 1.890 | 210,879 | +0.05(+2.72%) |
Dec 21, 2023 | 1.830 | 1.870 | 1.790 | 1.840 | 171,476 | +0.05(+2.79%) |
Dec 20, 2023 | 1.750 | 1.920 | 1.730 | 1.790 | 423,652 | +0.06(+3.47%) |
Dec 19, 2023 | 1.740 | 1.770 | 1.670 | 1.730 | 372,991 | +0.04(+2.37%) |
Dec 18, 2023 | 1.720 | 1.789 | 1.690 | 1.690 | 186,884 | -0.06(-3.15%) |
Dec 15, 2023 | 1.760 | 1.819 | 1.700 | 1.745 | 298,392 | -0.00(-0.29%) |
Dec 14, 2023 | 1.760 | 1.820 | 1.730 | 1.750 | 407,874 | +0.01(+0.57%) |
Dec 13, 2023 | 1.620 | 1.770 | 1.612 | 1.740 | 339,638 | +0.10(+6.10%) |
Dec 12, 2023 | 1.720 | 1.720 | 1.625 | 1.640 | 297,206 | -0.08(-4.65%) |
Dec 11, 2023 | 1.780 | 1.800 | 1.685 | 1.720 | 184,192 | -0.04(-2.27%) |
Dec 08, 2023 | 1.670 | 1.840 | 1.670 | 1.760 | 529,249 | +0.11(+6.67%) |
Dec 07, 2023 | 1.680 | 1.731 | 1.610 | 1.650 | 405,419 | -0.02(-1.20%) |
Dec 06, 2023 | 1.740 | 1.810 | 1.670 | 1.670 | 214,016 | -0.11(-6.18%) |
Dec 05, 2023 | 1.760 | 1.795 | 1.660 | 1.780 | 264,704 | +0.00(+0.00%) |
Dec 04, 2023 | 1.810 | 1.840 | 1.760 | 1.780 | 264,209 | -0.06(-3.26%) |
Dec 01, 2023 | 1.800 | 1.870 | 1.785 | 1.840 | 252,226 | +0.06(+3.08%) |
Nov 30, 2023 | 1.870 | 1.890 | 1.780 | 1.785 | 193,950 | -0.09(-4.55%) |
Nov 29, 2023 | 1.900 | 1.961 | 1.840 | 1.870 | 169,050 | -0.02(-1.32%) |
Nov 28, 2023 | 1.890 | 1.900 | 1.830 | 1.895 | 109,071 | +0.01(+0.26%) |
Nov 27, 2023 | 1.900 | 1.930 | 1.840 | 1.890 | 137,341 | -0.01(-0.53%) |
Nov 24, 2023 | 1.900 | 1.910 | 1.855 | 1.900 | 49,499 | +0.06(+3.26%) |
Nov 22, 2023 | 1.900 | 1.960 | 1.820 | 1.840 | 210,275 | -0.06(-3.16%) |
Nov 21, 2023 | 1.950 | 1.980 | 1.860 | 1.900 | 137,491 | -0.05(-2.56%) |
Nov 20, 2023 | 2.050 | 2.089 | 1.920 | 1.950 | 311,442 | -0.12(-5.80%) |
Nov 17, 2023 | 2.060 | 2.100 | 1.990 | 2.070 | 285,315 | +0.01(+0.49%) |
Nov 16, 2023 | 2.270 | 2.270 | 1.980 | 2.060 | 280,426 | -0.15(-6.79%) |
Nov 15, 2023 | 2.020 | 2.280 | 1.990 | 2.210 | 604,806 | +0.25(+12.76%) |
Nov 14, 2023 | 2.170 | 2.170 | 1.935 | 1.960 | 429,441 | -0.01(-0.51%) |
Nov 13, 2023 | 1.830 | 2.025 | 1.830 | 1.970 | 427,530 | +0.13(+7.07%) |
Nov 10, 2023 | 1.840 | 1.875 | 1.790 | 1.840 | 93,463 | -0.02(-1.08%) |
Nov 09, 2023 | 1.850 | 1.960 | 1.840 | 1.860 | 125,186 | -0.02(-1.06%) |
Nov 08, 2023 | 1.960 | 1.970 | 1.860 | 1.880 | 183,340 | -0.07(-3.59%) |
Nov 07, 2023 | 1.940 | 1.974 | 1.900 | 1.950 | 130,580 | +0.02(+1.04%) |
Nov 06, 2023 | 2.100 | 2.130 | 1.900 | 1.930 | 164,946 | -0.14(-6.76%) |
Nov 03, 2023 | 1.990 | 2.125 | 1.980 | 2.070 | 388,515 | +0.14(+7.25%) |
Nov 02, 2023 | 1.850 | 1.930 | 1.840 | 1.930 | 157,885 | +0.08(+4.32%) |