Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 1.130 | 1.145 | 1.120 | 1.130 | 49,248 | -0.01(-0.88%) |
Jun 13, 2024 | 1.160 | 1.170 | 1.132 | 1.140 | 35,103 | -0.04(-3.39%) |
Jun 12, 2024 | 1.150 | 1.180 | 1.150 | 1.180 | 59,878 | +0.00(+0.43%) |
Jun 11, 2024 | 1.164 | 1.194 | 1.150 | 1.175 | 17,587 | +0.02(+1.38%) |
Jun 10, 2024 | 1.180 | 1.180 | 1.150 | 1.159 | 27,408 | -0.01(-0.94%) |
Jun 07, 2024 | 1.202 | 1.210 | 1.150 | 1.170 | 100,954 | -0.04(-3.31%) |
Jun 06, 2024 | 1.218 | 1.230 | 1.193 | 1.210 | 90,819 | -0.02(-1.79%) |
Jun 05, 2024 | 1.170 | 1.239 | 1.170 | 1.232 | 34,179 | +0.04(+3.53%) |
Jun 04, 2024 | 1.250 | 1.250 | 1.180 | 1.190 | 64,853 | -0.01(-0.83%) |
Jun 03, 2024 | 1.241 | 1.250 | 1.150 | 1.200 | 210,563 | -0.06(-5.14%) |
May 31, 2024 | 1.290 | 1.290 | 1.110 | 1.265 | 258,195 | -0.01(-0.98%) |
May 30, 2024 | 1.250 | 1.285 | 1.250 | 1.278 | 24,258 | -0.01(-0.97%) |
May 29, 2024 | 1.280 | 1.300 | 1.280 | 1.290 | 18,827 | -0.01(-0.77%) |
May 28, 2024 | 1.280 | 1.316 | 1.280 | 1.300 | 28,877 | +0.03(+2.12%) |
May 24, 2024 | 1.300 | 1.310 | 1.271 | 1.273 | 39,451 | -0.03(-2.08%) |
May 23, 2024 | 1.300 | 1.362 | 1.299 | 1.300 | 10,363 | -0.03(-2.26%) |
May 22, 2024 | 1.390 | 1.390 | 1.320 | 1.330 | 65,883 | -0.03(-2.56%) |
May 21, 2024 | 1.370 | 1.390 | 1.365 | 1.365 | 16,643 | -0.01(-0.73%) |
May 20, 2024 | 1.370 | 1.380 | 1.370 | 1.375 | 12,726 | -0.02(-1.43%) |
May 17, 2024 | 1.380 | 1.411 | 1.371 | 1.395 | 12,576 | -0.00(-0.21%) |
May 16, 2024 | 1.410 | 1.410 | 1.380 | 1.398 | 43,047 | -0.01(-0.85%) |
May 15, 2024 | 1.381 | 1.420 | 1.380 | 1.410 | 180,099 | +0.04(+2.92%) |
May 14, 2024 | 1.360 | 1.386 | 1.360 | 1.370 | 35,655 | -0.02(-1.37%) |
May 13, 2024 | 1.430 | 1.430 | 1.386 | 1.389 | 25,682 | +0.01(+0.65%) |
May 10, 2024 | 1.370 | 1.440 | 1.370 | 1.380 | 27,460 | -0.05(-3.50%) |
May 09, 2024 | 1.520 | 1.520 | 1.410 | 1.430 | 42,462 | -0.07(-4.67%) |
May 08, 2024 | 1.330 | 1.515 | 1.330 | 1.500 | 19,718 | +0.13(+9.44%) |
May 07, 2024 | 1.390 | 1.396 | 1.340 | 1.371 | 23,265 | -0.03(-2.10%) |
May 06, 2024 | 1.455 | 1.460 | 1.390 | 1.400 | 38,887 | -0.04(-2.78%) |
May 03, 2024 | 1.623 | 1.623 | 1.440 | 1.440 | 84,485 | -0.11(-7.10%) |
May 02, 2024 | 1.390 | 1.580 | 1.360 | 1.550 | 225,184 | +0.29(+22.73%) |
May 01, 2024 | 1.270 | 1.274 | 1.240 | 1.263 | 36,870 | -0.01(-0.95%) |
Apr 30, 2024 | 1.320 | 1.340 | 1.270 | 1.275 | 26,204 | -0.09(-6.25%) |
Apr 29, 2024 | 1.349 | 1.390 | 1.340 | 1.360 | 17,368 | +0.05(+4.15%) |
Apr 26, 2024 | 1.279 | 1.306 | 1.250 | 1.306 | 66,511 | +0.02(+1.22%) |
Apr 25, 2024 | 1.270 | 1.304 | 1.270 | 1.290 | 51,289 | +0.06(+4.88%) |
Apr 24, 2024 | 1.250 | 1.270 | 1.230 | 1.230 | 8,201 | -0.04(-3.15%) |
Apr 23, 2024 | 1.200 | 1.270 | 1.200 | 1.270 | 11,687 | +0.07(+5.70%) |
Apr 22, 2024 | 1.220 | 1.220 | 1.150 | 1.202 | 30,756 | +0.00(+0.07%) |
Apr 19, 2024 | 1.220 | 1.260 | 1.185 | 1.201 | 17,789 | -0.02(-1.58%) |
Apr 18, 2024 | 1.230 | 1.230 | 1.215 | 1.220 | 17,938 | +0.01(+0.83%) |
Apr 17, 2024 | 1.240 | 1.240 | 1.190 | 1.210 | 12,905 | -0.01(-0.58%) |
Apr 16, 2024 | 1.190 | 1.260 | 1.190 | 1.217 | 15,835 | +0.07(+5.83%) |
Apr 15, 2024 | 1.200 | 1.210 | 1.150 | 1.150 | 41,243 | -0.04(-2.95%) |
Apr 12, 2024 | 1.180 | 1.185 | 1.170 | 1.185 | 29,204 | +0.01(+0.42%) |
Apr 11, 2024 | 1.310 | 1.310 | 1.170 | 1.180 | 99,222 | -0.06(-4.84%) |
Apr 10, 2024 | 1.270 | 1.275 | 1.230 | 1.240 | 60,224 | -0.03(-2.36%) |
Apr 09, 2024 | 1.255 | 1.290 | 1.240 | 1.270 | 58,556 | +0.02(+1.60%) |
Apr 08, 2024 | 1.300 | 1.309 | 1.250 | 1.250 | 56,732 | -0.02(-1.96%) |
Apr 05, 2024 | 1.260 | 1.316 | 1.250 | 1.275 | 56,516 | +0.01(+1.19%) |
Apr 04, 2024 | 1.350 | 1.350 | 1.250 | 1.260 | 101,023 | -0.07(-5.26%) |
Apr 03, 2024 | 1.306 | 1.330 | 1.270 | 1.330 | 31,519 | +0.02(+1.53%) |
Apr 02, 2024 | 1.330 | 1.370 | 1.301 | 1.310 | 8,940 | -0.05(-3.68%) |
Apr 01, 2024 | 1.290 | 1.373 | 1.250 | 1.360 | 18,254 | +0.09(+7.09%) |
Mar 28, 2024 | 1.293 | 1.293 | 1.270 | 1.270 | 17,937 | +0.01(+0.40%) |
Mar 27, 2024 | 1.260 | 1.292 | 1.260 | 1.265 | 14,878 | +0.01(+0.45%) |
Mar 26, 2024 | 1.268 | 1.285 | 1.220 | 1.259 | 48,722 | -0.01(-0.84%) |
Mar 25, 2024 | 1.290 | 1.305 | 1.270 | 1.270 | 82,289 | -0.01(-0.78%) |
Mar 22, 2024 | 1.190 | 1.340 | 1.190 | 1.280 | 84,912 | +0.02(+1.19%) |
Mar 21, 2024 | 1.210 | 1.330 | 1.210 | 1.265 | 48,826 | -0.02(-1.43%) |
Mar 20, 2024 | 1.290 | 1.350 | 1.270 | 1.283 | 39,013 | -0.02(-1.28%) |
Mar 19, 2024 | 1.270 | 1.316 | 1.270 | 1.300 | 42,044 | +0.02(+1.22%) |
Mar 18, 2024 | 1.270 | 1.290 | 1.260 | 1.284 | 20,673 | +0.00(+0.34%) |
Mar 15, 2024 | 1.190 | 1.280 | 1.190 | 1.280 | 16,713 | +0.02(+1.59%) |
Mar 14, 2024 | 1.240 | 1.280 | 1.230 | 1.260 | 14,180 | +0.01(+0.80%) |
Mar 13, 2024 | 1.190 | 1.270 | 1.190 | 1.250 | 20,793 | +0.02(+2.04%) |
Mar 12, 2024 | 1.212 | 1.230 | 1.190 | 1.225 | 22,845 | +0.01(+0.41%) |
Mar 11, 2024 | 1.200 | 1.250 | 1.185 | 1.220 | 26,378 | -0.03(-2.40%) |
Mar 08, 2024 | 1.280 | 1.320 | 1.200 | 1.250 | 69,127 | -0.07(-5.30%) |
Mar 07, 2024 | 1.400 | 1.430 | 1.310 | 1.320 | 67,543 | -0.08(-6.00%) |
Mar 06, 2024 | 1.330 | 1.440 | 1.330 | 1.404 | 56,359 | +0.02(+1.39%) |
Mar 05, 2024 | 1.430 | 1.450 | 1.385 | 1.385 | 83,915 | -0.05(-3.48%) |
Mar 04, 2024 | 1.420 | 1.450 | 1.399 | 1.435 | 36,605 | +0.02(+1.49%) |
Mar 01, 2024 | 1.291 | 1.560 | 1.291 | 1.414 | 107,105 | +0.13(+9.78%) |
Feb 29, 2024 | 1.280 | 1.300 | 1.260 | 1.288 | 29,379 | +0.02(+1.42%) |
Feb 28, 2024 | 1.245 | 1.280 | 1.210 | 1.270 | 26,976 | +0.02(+2.01%) |
Feb 27, 2024 | 1.180 | 1.250 | 1.180 | 1.245 | 31,620 | +0.07(+5.51%) |
Feb 26, 2024 | 1.185 | 1.240 | 1.171 | 1.180 | 117,979 | +0.02(+1.72%) |
Feb 23, 2024 | 1.150 | 1.200 | 1.120 | 1.160 | 53,281 | -0.01(-0.85%) |
Feb 22, 2024 | 1.140 | 1.196 | 1.140 | 1.170 | 17,007 | -0.01(-0.43%) |
Feb 21, 2024 | 1.174 | 1.180 | 1.170 | 1.175 | 22,458 | +0.01(+0.82%) |
Feb 20, 2024 | 1.212 | 1.240 | 1.150 | 1.165 | 110,545 | -0.07(-6.01%) |
Feb 16, 2024 | 1.270 | 1.270 | 1.240 | 1.240 | 15,375 | -0.03(-2.36%) |
Feb 15, 2024 | 1.190 | 1.278 | 1.190 | 1.270 | 53,140 | +0.05(+4.10%) |
Feb 14, 2024 | 1.260 | 1.290 | 1.199 | 1.220 | 84,067 | -0.03(-2.40%) |
Feb 13, 2024 | 1.260 | 1.270 | 1.235 | 1.250 | 49,398 | -0.07(-5.30%) |
Feb 12, 2024 | 1.300 | 1.335 | 1.260 | 1.320 | 38,382 | +0.02(+1.54%) |
Feb 09, 2024 | 1.251 | 1.305 | 1.230 | 1.300 | 35,012 | +0.04(+3.17%) |
Feb 08, 2024 | 1.270 | 1.285 | 1.240 | 1.260 | 99,235 | -0.04(-3.08%) |
Feb 07, 2024 | 1.315 | 1.330 | 1.300 | 1.300 | 20,003 | -0.02(-1.57%) |
Feb 06, 2024 | 1.240 | 1.360 | 1.240 | 1.321 | 47,210 | +0.02(+1.60%) |
Feb 05, 2024 | 1.350 | 1.350 | 1.290 | 1.300 | 56,453 | -0.04(-3.35%) |
Feb 02, 2024 | 1.340 | 1.380 | 1.320 | 1.345 | 34,836 | -0.03(-2.18%) |
Feb 01, 2024 | 1.260 | 1.380 | 1.260 | 1.375 | 34,122 | +0.00(+0.36%) |
Jan 31, 2024 | 1.385 | 1.410 | 1.365 | 1.370 | 30,636 | -0.03(-2.49%) |
Jan 30, 2024 | 1.475 | 1.495 | 1.400 | 1.405 | 63,920 | -0.05(-3.44%) |
Jan 29, 2024 | 1.330 | 1.460 | 1.330 | 1.455 | 79,985 | +0.09(+6.99%) |
Jan 26, 2024 | 1.390 | 1.410 | 1.350 | 1.360 | 52,242 | -0.05(-3.55%) |
Jan 25, 2024 | 1.330 | 1.410 | 1.330 | 1.410 | 47,560 | +0.05(+4.00%) |
Jan 24, 2024 | 1.360 | 1.410 | 1.340 | 1.356 | 49,244 | -0.03(-1.82%) |
Jan 23, 2024 | 1.440 | 1.440 | 1.350 | 1.381 | 74,178 | -0.02(-1.65%) |
Jan 22, 2024 | 1.435 | 1.457 | 1.373 | 1.404 | 91,255 | -0.05(-3.16%) |
Jan 19, 2024 | 1.370 | 1.452 | 1.370 | 1.450 | 58,315 | +0.01(+0.70%) |
Jan 18, 2024 | 1.505 | 1.505 | 1.358 | 1.440 | 292,281 | -0.08(-5.27%) |
Jan 17, 2024 | 1.629 | 1.629 | 1.500 | 1.520 | 94,772 | -0.08(-5.00%) |
Jan 16, 2024 | 1.700 | 1.700 | 1.599 | 1.600 | 149,027 | -0.11(-6.43%) |
Jan 12, 2024 | 1.680 | 1.710 | 1.680 | 1.710 | 57,250 | +0.03(+1.79%) |
Jan 11, 2024 | 1.710 | 1.710 | 1.680 | 1.680 | 27,395 | -0.03(-1.75%) |
Jan 10, 2024 | 1.810 | 1.810 | 1.680 | 1.710 | 46,774 | +0.01(+0.59%) |
Jan 09, 2024 | 1.790 | 1.790 | 1.690 | 1.700 | 24,195 | -0.02(-0.87%) |
Jan 08, 2024 | 1.770 | 1.780 | 1.670 | 1.715 | 113,040 | -0.08(-4.72%) |
Jan 05, 2024 | 1.800 | 1.820 | 1.780 | 1.800 | 17,794 | -0.00(-0.28%) |
Jan 04, 2024 | 1.830 | 1.835 | 1.780 | 1.805 | 14,651 | +0.00(+0.28%) |
Jan 03, 2024 | 1.800 | 1.800 | 1.790 | 1.800 | 18,117 | +0.00(+0.00%) |
Jan 02, 2024 | 1.810 | 1.870 | 1.800 | 1.800 | 24,084 | -0.02(-1.10%) |
Dec 29, 2023 | 1.850 | 1.850 | 1.820 | 1.820 | 13,707 | -0.05(-2.67%) |
Dec 28, 2023 | 1.900 | 1.900 | 1.860 | 1.870 | 48,022 | -0.01(-0.64%) |
Dec 27, 2023 | 1.830 | 1.890 | 1.830 | 1.882 | 26,077 | -0.01(-0.42%) |
Dec 26, 2023 | 1.870 | 1.960 | 1.860 | 1.890 | 13,850 | +0.01(+0.53%) |
Dec 22, 2023 | 1.860 | 1.930 | 1.860 | 1.880 | 67,982 | +0.00(+0.00%) |
Dec 21, 2023 | 1.980 | 1.980 | 1.800 | 1.880 | 11,031 | -0.00(-0.05%) |
Dec 20, 2023 | 1.990 | 2.000 | 1.850 | 1.881 | 63,492 | -0.11(-5.48%) |
Dec 19, 2023 | 1.900 | 1.990 | 1.880 | 1.990 | 57,516 | +0.20(+11.17%) |
Dec 18, 2023 | 1.810 | 1.840 | 1.790 | 1.790 | 62,467 | -0.02(-1.10%) |
Dec 15, 2023 | 1.810 | 1.825 | 1.790 | 1.810 | 17,809 | -0.01(-0.55%) |
Dec 14, 2023 | 1.750 | 1.844 | 1.700 | 1.820 | 45,215 | +0.06(+3.41%) |
Dec 13, 2023 | 1.710 | 1.760 | 1.700 | 1.760 | 73,166 | +0.06(+3.53%) |
Dec 12, 2023 | 1.700 | 1.730 | 1.690 | 1.700 | 23,560 | -0.01(-0.58%) |
Dec 11, 2023 | 1.700 | 1.763 | 1.690 | 1.710 | 76,065 | -0.06(-3.66%) |
Dec 08, 2023 | 1.720 | 1.830 | 1.720 | 1.775 | 27,617 | -0.01(-0.28%) |
Dec 07, 2023 | 1.810 | 1.820 | 1.730 | 1.780 | 117,398 | -0.03(-1.66%) |
Dec 06, 2023 | 1.770 | 1.820 | 1.770 | 1.810 | 57,506 | +0.04(+1.97%) |
Dec 05, 2023 | 1.785 | 1.812 | 1.760 | 1.775 | 20,969 | -0.02(-0.84%) |
Dec 04, 2023 | 1.800 | 1.820 | 1.770 | 1.790 | 57,882 | -0.01(-0.56%) |