Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 1.200 | 1.200 | 1.150 | 1.160 | 44,670 | +0.00(+0.00%) |
Jun 07, 2024 | 1.100 | 1.200 | 1.100 | 1.160 | 145,234 | +0.04(+3.58%) |
Jun 06, 2024 | 1.120 | 1.120 | 1.100 | 1.120 | 24,114 | +0.02(+1.81%) |
Jun 05, 2024 | 1.080 | 1.120 | 1.080 | 1.100 | 27,511 | +0.02(+1.85%) |
Jun 04, 2024 | 1.100 | 1.120 | 1.080 | 1.080 | 41,566 | -0.03(-2.70%) |
Jun 03, 2024 | 1.100 | 1.120 | 1.060 | 1.110 | 110,495 | +0.01(+0.91%) |
May 31, 2024 | 1.110 | 1.110 | 1.060 | 1.100 | 38,472 | -0.01(-0.90%) |
May 30, 2024 | 1.140 | 1.140 | 1.052 | 1.110 | 72,064 | -0.03(-2.63%) |
May 29, 2024 | 1.110 | 1.170 | 1.107 | 1.140 | 41,743 | +0.00(+0.00%) |
May 28, 2024 | 1.130 | 1.155 | 1.130 | 1.140 | 20,322 | -0.01(-0.92%) |
May 24, 2024 | 1.130 | 1.160 | 1.130 | 1.151 | 11,587 | +0.01(+0.93%) |
May 23, 2024 | 1.170 | 1.178 | 1.130 | 1.140 | 48,976 | -0.03(-2.56%) |
May 22, 2024 | 1.140 | 1.180 | 1.100 | 1.170 | 34,954 | +0.02(+1.74%) |
May 21, 2024 | 1.190 | 1.200 | 1.150 | 1.150 | 82,981 | -0.03(-2.54%) |
May 20, 2024 | 1.100 | 1.190 | 1.100 | 1.180 | 54,992 | +0.07(+6.31%) |
May 17, 2024 | 1.090 | 1.138 | 1.090 | 1.110 | 118,800 | -0.03(-2.63%) |
May 16, 2024 | 1.100 | 1.150 | 1.090 | 1.140 | 85,935 | +0.04(+3.64%) |
May 15, 2024 | 1.070 | 1.130 | 1.070 | 1.100 | 23,368 | +0.00(+0.00%) |
May 14, 2024 | 1.150 | 1.150 | 1.070 | 1.100 | 85,622 | -0.00(-0.28%) |
May 13, 2024 | 1.100 | 1.140 | 1.080 | 1.103 | 78,355 | -0.01(-0.62%) |
May 10, 2024 | 1.120 | 1.135 | 1.110 | 1.110 | 22,541 | +0.00(+0.00%) |
May 09, 2024 | 1.160 | 1.166 | 1.060 | 1.110 | 73,896 | -0.08(-6.72%) |
May 08, 2024 | 1.060 | 1.190 | 1.060 | 1.190 | 52,634 | +0.09(+8.18%) |
May 07, 2024 | 1.110 | 1.120 | 1.070 | 1.100 | 42,610 | +0.01(+0.92%) |
May 06, 2024 | 1.020 | 1.120 | 1.020 | 1.090 | 93,497 | +0.05(+4.81%) |
May 03, 2024 | 1.040 | 1.060 | 1.030 | 1.040 | 47,020 | +0.01(+0.97%) |
May 02, 2024 | 1.080 | 1.090 | 1.030 | 1.030 | 63,433 | +0.00(+0.00%) |
May 01, 2024 | 1.070 | 1.090 | 1.020 | 1.030 | 65,529 | -0.07(-6.36%) |
Apr 30, 2024 | 1.000 | 1.150 | 1.000 | 1.100 | 85,321 | +0.09(+8.91%) |
Apr 29, 2024 | 1.040 | 1.050 | 1.000 | 1.010 | 70,622 | -0.02(-1.94%) |
Apr 26, 2024 | 1.050 | 1.096 | 1.030 | 1.030 | 49,409 | -0.01(-0.96%) |
Apr 25, 2024 | 1.060 | 1.060 | 1.040 | 1.040 | 33,748 | -0.03(-2.80%) |
Apr 24, 2024 | 1.070 | 1.100 | 1.040 | 1.070 | 34,875 | -0.01(-1.38%) |
Apr 23, 2024 | 1.060 | 1.100 | 1.050 | 1.085 | 28,128 | +0.01(+1.40%) |
Apr 22, 2024 | 1.100 | 1.150 | 1.050 | 1.070 | 54,642 | +0.00(+0.00%) |
Apr 19, 2024 | 1.090 | 1.170 | 1.060 | 1.070 | 52,694 | -0.04(-3.60%) |
Apr 18, 2024 | 1.170 | 1.170 | 1.070 | 1.110 | 52,154 | -0.03(-2.82%) |
Apr 17, 2024 | 1.100 | 1.161 | 1.040 | 1.142 | 40,770 | +0.08(+7.75%) |
Apr 16, 2024 | 1.080 | 1.100 | 1.020 | 1.060 | 89,555 | -0.02(-1.85%) |
Apr 15, 2024 | 1.110 | 1.130 | 1.011 | 1.080 | 157,544 | -0.05(-4.42%) |
Apr 12, 2024 | 1.150 | 1.170 | 1.110 | 1.130 | 48,931 | -0.02(-1.74%) |
Apr 11, 2024 | 1.150 | 1.160 | 1.120 | 1.150 | 81,745 | +0.00(+0.00%) |
Apr 10, 2024 | 1.230 | 1.230 | 1.150 | 1.150 | 58,041 | -0.08(-6.50%) |
Apr 09, 2024 | 1.280 | 1.280 | 1.225 | 1.230 | 54,907 | -0.07(-5.38%) |
Apr 08, 2024 | 1.370 | 1.370 | 1.260 | 1.300 | 209,075 | -0.06(-4.41%) |
Apr 05, 2024 | 1.340 | 1.380 | 1.340 | 1.360 | 70,554 | +0.00(+0.00%) |
Apr 04, 2024 | 1.350 | 1.430 | 1.320 | 1.360 | 213,077 | +0.12(+9.68%) |
Apr 03, 2024 | 1.190 | 1.350 | 1.120 | 1.240 | 117,201 | +0.08(+7.36%) |
Apr 02, 2024 | 1.250 | 1.280 | 1.130 | 1.155 | 118,530 | -0.21(-15.07%) |
Apr 01, 2024 | 1.520 | 1.520 | 1.220 | 1.360 | 255,919 | -0.13(-8.72%) |
Mar 28, 2024 | 1.420 | 1.510 | 1.360 | 1.490 | 29,618 | +0.12(+8.76%) |
Mar 27, 2024 | 1.350 | 1.440 | 1.320 | 1.370 | 39,384 | +0.06(+4.46%) |
Mar 26, 2024 | 1.270 | 1.350 | 1.270 | 1.312 | 27,747 | +0.06(+4.80%) |
Mar 25, 2024 | 1.260 | 1.265 | 1.250 | 1.251 | 17,083 | -0.01(-0.68%) |
Mar 22, 2024 | 1.240 | 1.260 | 1.240 | 1.260 | 13,409 | +0.02(+1.61%) |
Mar 21, 2024 | 1.210 | 1.260 | 1.210 | 1.240 | 10,942 | +0.01(+0.81%) |
Mar 20, 2024 | 1.240 | 1.240 | 1.210 | 1.230 | 18,706 | -0.02(-1.60%) |
Mar 19, 2024 | 1.180 | 1.260 | 1.180 | 1.250 | 23,978 | +0.04(+3.31%) |
Mar 18, 2024 | 1.180 | 1.230 | 1.150 | 1.210 | 30,545 | +0.03(+2.54%) |
Mar 15, 2024 | 1.150 | 1.210 | 1.150 | 1.180 | 18,367 | +0.03(+2.61%) |
Mar 14, 2024 | 1.190 | 1.226 | 1.130 | 1.150 | 20,240 | -0.05(-4.17%) |
Mar 13, 2024 | 1.140 | 1.232 | 1.140 | 1.200 | 72,133 | +0.04(+3.45%) |
Mar 12, 2024 | 1.130 | 1.170 | 1.130 | 1.160 | 35,418 | +0.03(+2.65%) |
Mar 11, 2024 | 1.110 | 1.170 | 1.090 | 1.130 | 46,966 | +0.02(+1.80%) |
Mar 08, 2024 | 1.120 | 1.190 | 1.110 | 1.110 | 56,626 | -0.02(-1.78%) |
Mar 07, 2024 | 1.130 | 1.200 | 1.130 | 1.130 | 34,692 | -0.01(-0.87%) |
Mar 06, 2024 | 1.100 | 1.180 | 1.100 | 1.140 | 39,581 | -0.05(-4.20%) |
Mar 05, 2024 | 1.290 | 1.290 | 1.190 | 1.190 | 32,667 | -0.04(-3.25%) |
Mar 04, 2024 | 1.190 | 1.240 | 1.190 | 1.230 | 55,212 | +0.02(+1.65%) |
Mar 01, 2024 | 1.210 | 1.240 | 1.200 | 1.210 | 18,929 | -0.01(-0.41%) |
Feb 29, 2024 | 1.210 | 1.235 | 1.120 | 1.215 | 50,692 | +0.05(+3.85%) |
Feb 28, 2024 | 1.230 | 1.269 | 1.170 | 1.170 | 17,407 | -0.04(-3.31%) |
Feb 27, 2024 | 1.160 | 1.241 | 1.130 | 1.210 | 28,709 | +0.05(+4.31%) |
Feb 26, 2024 | 1.100 | 1.180 | 1.100 | 1.160 | 15,610 | +0.04(+3.57%) |
Feb 23, 2024 | 1.160 | 1.160 | 1.110 | 1.120 | 12,788 | -0.05(-4.27%) |
Feb 22, 2024 | 1.130 | 1.197 | 1.070 | 1.170 | 71,091 | +0.04(+3.54%) |
Feb 21, 2024 | 1.140 | 1.170 | 1.100 | 1.130 | 52,496 | +0.00(+0.44%) |
Feb 20, 2024 | 1.150 | 1.150 | 1.110 | 1.125 | 38,182 | -0.02(-2.17%) |
Feb 16, 2024 | 1.140 | 1.200 | 1.140 | 1.150 | 14,342 | +0.00(+0.00%) |
Feb 15, 2024 | 1.130 | 1.180 | 1.110 | 1.150 | 42,349 | -0.04(-3.36%) |
Feb 14, 2024 | 1.210 | 1.220 | 1.160 | 1.190 | 19,856 | +0.03(+2.72%) |
Feb 13, 2024 | 1.240 | 1.240 | 1.085 | 1.159 | 64,364 | -0.08(-6.57%) |
Feb 12, 2024 | 1.280 | 1.318 | 1.240 | 1.240 | 32,059 | -0.07(-5.34%) |
Feb 09, 2024 | 1.350 | 1.350 | 1.260 | 1.310 | 20,958 | +0.01(+0.77%) |
Feb 08, 2024 | 1.270 | 1.310 | 1.226 | 1.300 | 14,472 | +0.03(+2.36%) |
Feb 07, 2024 | 1.330 | 1.360 | 1.250 | 1.270 | 23,325 | -0.07(-5.22%) |
Feb 06, 2024 | 1.360 | 1.360 | 1.280 | 1.340 | 23,535 | -0.02(-1.47%) |
Feb 05, 2024 | 1.290 | 1.360 | 1.230 | 1.360 | 49,293 | +0.03(+2.26%) |
Feb 02, 2024 | 1.330 | 1.408 | 1.310 | 1.330 | 64,778 | -0.01(-0.75%) |
Feb 01, 2024 | 1.320 | 1.369 | 1.260 | 1.340 | 52,310 | +0.01(+0.75%) |
Jan 31, 2024 | 1.300 | 1.390 | 1.300 | 1.330 | 25,006 | +0.05(+3.91%) |
Jan 30, 2024 | 1.230 | 1.300 | 1.230 | 1.280 | 68,994 | +0.05(+4.07%) |
Jan 29, 2024 | 1.210 | 1.290 | 1.210 | 1.230 | 44,107 | +0.02(+1.65%) |
Jan 26, 2024 | 1.160 | 1.230 | 1.160 | 1.210 | 29,195 | +0.05(+4.31%) |
Jan 25, 2024 | 1.140 | 1.200 | 1.120 | 1.160 | 71,442 | +0.04(+3.57%) |
Jan 24, 2024 | 1.150 | 1.229 | 1.120 | 1.120 | 58,833 | -0.04(-3.45%) |
Jan 23, 2024 | 1.120 | 1.193 | 1.105 | 1.160 | 65,334 | +0.02(+1.75%) |
Jan 22, 2024 | 1.130 | 1.250 | 1.120 | 1.140 | 178,616 | -0.08(-6.56%) |
Jan 19, 2024 | 1.300 | 1.387 | 1.200 | 1.220 | 170,964 | -0.14(-10.29%) |
Jan 18, 2024 | 1.410 | 1.440 | 1.343 | 1.360 | 37,217 | -0.06(-4.23%) |
Jan 17, 2024 | 1.450 | 1.470 | 1.400 | 1.420 | 36,295 | -0.05(-3.39%) |
Jan 16, 2024 | 1.550 | 1.560 | 1.400 | 1.470 | 88,832 | -0.16(-9.82%) |
Jan 12, 2024 | 1.650 | 1.700 | 1.620 | 1.630 | 53,207 | -0.02(-1.21%) |
Jan 11, 2024 | 1.650 | 1.700 | 1.610 | 1.650 | 50,401 | -0.05(-2.94%) |
Jan 10, 2024 | 1.670 | 1.700 | 1.670 | 1.700 | 38,425 | +0.03(+1.80%) |
Jan 09, 2024 | 1.660 | 1.700 | 1.620 | 1.670 | 47,287 | +0.05(+3.09%) |
Jan 08, 2024 | 1.620 | 1.650 | 1.560 | 1.620 | 92,323 | -0.03(-1.82%) |
Jan 05, 2024 | 1.670 | 1.690 | 1.620 | 1.650 | 67,956 | +0.01(+0.61%) |
Jan 04, 2024 | 1.680 | 1.715 | 1.610 | 1.640 | 133,484 | -0.04(-2.38%) |
Jan 03, 2024 | 1.690 | 1.700 | 1.620 | 1.680 | 91,489 | +0.08(+5.00%) |