Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 1.100 | 1.150 | 1.090 | 1.100 | 32,779 | -0.01(-0.90%) |
May 30, 2024 | 1.100 | 1.139 | 1.080 | 1.110 | 53,502 | +0.00(+0.00%) |
May 29, 2024 | 1.120 | 1.140 | 1.090 | 1.110 | 29,670 | -0.01(-0.89%) |
May 28, 2024 | 1.090 | 1.130 | 1.080 | 1.120 | 49,087 | +0.00(+0.00%) |
May 24, 2024 | 1.140 | 1.140 | 1.080 | 1.120 | 55,903 | +0.03(+2.74%) |
May 23, 2024 | 1.100 | 1.130 | 1.070 | 1.090 | 88,980 | -0.03(-2.67%) |
May 22, 2024 | 1.140 | 1.150 | 1.080 | 1.120 | 89,183 | -0.02(-1.75%) |
May 21, 2024 | 1.110 | 1.160 | 1.090 | 1.140 | 85,920 | +0.01(+0.88%) |
May 20, 2024 | 1.270 | 1.270 | 1.100 | 1.130 | 92,973 | -0.10(-8.13%) |
May 17, 2024 | 1.160 | 1.290 | 1.110 | 1.230 | 320,018 | -0.01(-0.81%) |
May 16, 2024 | 1.230 | 1.390 | 1.180 | 1.240 | 403,918 | +0.00(+0.00%) |
May 15, 2024 | 1.300 | 1.340 | 1.160 | 1.240 | 3,172,862 | +0.11(+10.22%) |
May 14, 2024 | 1.140 | 1.230 | 1.100 | 1.125 | 1,037,992 | -0.03(-3.02%) |
May 13, 2024 | 1.220 | 1.227 | 1.120 | 1.160 | 58,402 | +0.04(+3.57%) |
May 10, 2024 | 1.100 | 1.150 | 1.100 | 1.120 | 76,873 | +0.02(+1.82%) |
May 09, 2024 | 1.110 | 1.180 | 1.100 | 1.100 | 26,421 | +0.00(+0.00%) |
May 08, 2024 | 1.116 | 1.118 | 1.100 | 1.100 | 15,442 | +0.00(+0.00%) |
May 07, 2024 | 1.170 | 1.180 | 1.100 | 1.100 | 45,050 | -0.08(-6.78%) |
May 06, 2024 | 1.210 | 1.240 | 1.165 | 1.180 | 35,864 | -0.04(-3.28%) |
May 03, 2024 | 1.230 | 1.290 | 1.210 | 1.220 | 20,476 | -0.06(-4.69%) |
May 02, 2024 | 1.250 | 1.292 | 1.210 | 1.280 | 39,235 | +0.03(+2.40%) |
May 01, 2024 | 1.330 | 1.330 | 1.210 | 1.250 | 33,846 | +0.00(+0.00%) |
Apr 30, 2024 | 1.320 | 1.320 | 1.203 | 1.250 | 47,566 | -0.06(-4.94%) |
Apr 29, 2024 | 1.210 | 1.319 | 1.200 | 1.315 | 142,309 | +0.11(+9.58%) |
Apr 26, 2024 | 1.150 | 1.240 | 1.150 | 1.200 | 35,039 | +0.02(+1.69%) |
Apr 25, 2024 | 1.140 | 1.200 | 1.140 | 1.180 | 43,651 | +0.02(+1.72%) |
Apr 24, 2024 | 1.200 | 1.210 | 1.110 | 1.160 | 40,781 | -0.05(-3.73%) |
Apr 23, 2024 | 1.240 | 1.240 | 1.190 | 1.205 | 25,899 | -0.00(-0.41%) |
Apr 22, 2024 | 1.240 | 1.250 | 1.150 | 1.210 | 40,196 | +0.02(+1.68%) |
Apr 19, 2024 | 1.200 | 1.210 | 1.190 | 1.190 | 25,571 | -0.01(-0.83%) |
Apr 18, 2024 | 1.200 | 1.230 | 1.200 | 1.200 | 21,081 | -0.02(-1.64%) |
Apr 17, 2024 | 1.190 | 1.250 | 1.190 | 1.220 | 31,314 | +0.03(+2.52%) |
Apr 16, 2024 | 1.280 | 1.280 | 1.180 | 1.190 | 57,942 | -0.07(-5.56%) |
Apr 15, 2024 | 1.250 | 1.270 | 1.240 | 1.260 | 7,000 | +0.02(+1.25%) |
Apr 12, 2024 | 1.230 | 1.245 | 1.230 | 1.244 | 1,920 | +0.02(+2.01%) |
Apr 11, 2024 | 1.215 | 1.240 | 1.207 | 1.220 | 10,405 | -0.01(-0.81%) |
Apr 10, 2024 | 1.210 | 1.230 | 1.179 | 1.230 | 17,387 | +0.05(+4.24%) |
Apr 09, 2024 | 1.170 | 1.250 | 1.150 | 1.180 | 46,498 | -0.02(-1.67%) |
Apr 08, 2024 | 1.150 | 1.200 | 1.150 | 1.200 | 16,858 | +0.05(+4.35%) |
Apr 05, 2024 | 1.180 | 1.180 | 1.030 | 1.150 | 245,018 | -0.05(-4.17%) |
Apr 04, 2024 | 1.170 | 1.240 | 1.170 | 1.200 | 35,118 | +0.01(+0.84%) |
Apr 03, 2024 | 1.300 | 1.310 | 0.9975 | 1.190 | 267,192 | -0.15(-11.19%) |
Apr 02, 2024 | 1.375 | 1.375 | 1.300 | 1.340 | 49,226 | -0.05(-3.60%) |
Apr 01, 2024 | 1.460 | 1.520 | 1.370 | 1.390 | 152,544 | -0.07(-4.79%) |
Mar 28, 2024 | 1.370 | 1.500 | 1.370 | 1.460 | 88,244 | +0.06(+4.29%) |
Mar 27, 2024 | 1.380 | 1.420 | 1.380 | 1.400 | 10,193 | +0.03(+2.19%) |
Mar 26, 2024 | 1.370 | 1.435 | 1.346 | 1.370 | 33,531 | -0.03(-2.14%) |
Mar 25, 2024 | 1.340 | 1.440 | 1.333 | 1.400 | 46,961 | +0.04(+2.94%) |
Mar 22, 2024 | 1.331 | 1.375 | 1.330 | 1.360 | 18,176 | +0.03(+2.26%) |
Mar 21, 2024 | 1.350 | 1.400 | 1.310 | 1.330 | 11,350 | +0.03(+2.31%) |
Mar 20, 2024 | 1.350 | 1.355 | 1.270 | 1.300 | 9,460 | +0.03(+2.36%) |
Mar 19, 2024 | 1.310 | 1.350 | 1.265 | 1.270 | 45,862 | -0.05(-3.79%) |
Mar 18, 2024 | 1.300 | 1.380 | 1.290 | 1.320 | 18,437 | +0.02(+1.54%) |
Mar 15, 2024 | 1.310 | 1.330 | 1.290 | 1.300 | 29,446 | -0.01(-0.76%) |
Mar 14, 2024 | 1.300 | 1.314 | 1.290 | 1.310 | 85,984 | +0.00(+0.00%) |
Mar 13, 2024 | 1.330 | 1.360 | 1.300 | 1.310 | 33,571 | -0.02(-1.50%) |
Mar 12, 2024 | 1.360 | 1.365 | 1.300 | 1.330 | 7,101 | -0.03(-2.21%) |
Mar 11, 2024 | 1.370 | 1.410 | 1.340 | 1.360 | 22,371 | +0.03(+2.26%) |
Mar 08, 2024 | 1.320 | 1.350 | 1.300 | 1.330 | 19,542 | +0.02(+1.53%) |
Mar 07, 2024 | 1.300 | 1.350 | 1.300 | 1.310 | 8,549 | -0.01(-0.76%) |
Mar 06, 2024 | 1.325 | 1.370 | 1.300 | 1.320 | 18,890 | -0.01(-1.12%) |
Mar 05, 2024 | 1.400 | 1.490 | 1.310 | 1.335 | 149,164 | -0.06(-4.64%) |
Mar 04, 2024 | 1.330 | 1.430 | 1.280 | 1.400 | 30,704 | +0.06(+4.48%) |
Mar 01, 2024 | 1.300 | 1.380 | 1.280 | 1.340 | 22,416 | +0.01(+0.75%) |
Feb 29, 2024 | 1.370 | 1.390 | 1.280 | 1.330 | 58,868 | -0.04(-2.92%) |
Feb 28, 2024 | 1.310 | 1.400 | 1.300 | 1.370 | 18,689 | +0.09(+7.03%) |
Feb 27, 2024 | 1.210 | 1.370 | 1.210 | 1.280 | 44,745 | +0.04(+3.23%) |
Feb 26, 2024 | 1.260 | 1.290 | 1.240 | 1.240 | 21,268 | -0.05(-3.51%) |
Feb 23, 2024 | 1.230 | 1.306 | 1.200 | 1.285 | 31,768 | +0.02(+1.19%) |
Feb 22, 2024 | 1.220 | 1.314 | 1.220 | 1.270 | 18,296 | -0.04(-3.05%) |
Feb 21, 2024 | 1.251 | 1.345 | 1.251 | 1.310 | 6,661 | +0.00(+0.00%) |
Feb 20, 2024 | 1.190 | 1.360 | 1.190 | 1.310 | 29,186 | +0.08(+6.50%) |
Feb 16, 2024 | 1.367 | 1.367 | 0.9550 | 1.230 | 276,332 | -0.15(-10.87%) |
Feb 15, 2024 | 1.400 | 1.440 | 1.380 | 1.380 | 14,008 | -0.06(-4.17%) |
Feb 14, 2024 | 1.360 | 1.440 | 1.350 | 1.440 | 38,841 | +0.05(+3.40%) |
Feb 13, 2024 | 1.424 | 1.430 | 1.270 | 1.393 | 30,086 | -0.08(-5.27%) |
Feb 12, 2024 | 1.512 | 1.555 | 1.420 | 1.470 | 22,159 | -0.03(-2.00%) |
Feb 09, 2024 | 1.575 | 1.620 | 1.443 | 1.500 | 55,995 | -0.07(-4.46%) |
Feb 08, 2024 | 1.390 | 1.620 | 1.390 | 1.570 | 96,005 | +0.16(+11.35%) |
Feb 07, 2024 | 1.448 | 1.448 | 1.390 | 1.410 | 25,316 | +0.00(+0.00%) |
Feb 06, 2024 | 1.400 | 1.420 | 1.400 | 1.410 | 10,865 | +0.01(+0.71%) |
Feb 05, 2024 | 1.400 | 1.430 | 1.400 | 1.400 | 3,321 | -0.04(-2.78%) |
Feb 02, 2024 | 1.390 | 1.490 | 1.380 | 1.440 | 25,746 | +0.00(+0.00%) |
Feb 01, 2024 | 1.400 | 1.490 | 1.380 | 1.440 | 20,718 | +0.03(+2.13%) |
Jan 31, 2024 | 1.430 | 1.489 | 1.370 | 1.410 | 109,836 | -0.01(-0.70%) |
Jan 30, 2024 | 1.450 | 1.520 | 1.420 | 1.420 | 13,196 | -0.03(-2.07%) |
Jan 29, 2024 | 1.430 | 1.500 | 1.410 | 1.450 | 10,758 | +0.02(+1.13%) |
Jan 26, 2024 | 1.411 | 1.500 | 1.410 | 1.434 | 19,407 | -0.02(-1.46%) |
Jan 25, 2024 | 1.500 | 1.640 | 1.400 | 1.455 | 48,383 | -0.00(-0.34%) |
Jan 24, 2024 | 1.550 | 1.550 | 1.440 | 1.460 | 37,843 | -0.04(-2.67%) |
Jan 23, 2024 | 1.440 | 1.500 | 1.339 | 1.500 | 26,214 | +0.06(+4.17%) |
Jan 22, 2024 | 1.460 | 1.500 | 1.400 | 1.440 | 34,973 | -0.06(-4.00%) |
Jan 19, 2024 | 1.500 | 1.540 | 1.450 | 1.500 | 30,215 | +0.00(+0.00%) |
Jan 18, 2024 | 1.660 | 1.660 | 1.460 | 1.500 | 20,475 | -0.07(-4.46%) |
Jan 17, 2024 | 1.560 | 1.573 | 1.525 | 1.570 | 21,056 | -0.03(-1.88%) |
Jan 16, 2024 | 1.583 | 1.658 | 1.530 | 1.600 | 42,279 | -0.07(-4.19%) |
Jan 12, 2024 | 1.670 | 1.670 | 1.560 | 1.670 | 40,935 | +0.07(+4.37%) |
Jan 11, 2024 | 1.551 | 1.680 | 1.540 | 1.600 | 70,619 | +0.02(+1.27%) |
Jan 10, 2024 | 1.553 | 1.580 | 1.553 | 1.580 | 44,492 | -0.02(-1.25%) |
Jan 09, 2024 | 1.610 | 1.660 | 1.550 | 1.600 | 43,578 | -0.08(-4.76%) |
Jan 08, 2024 | 1.560 | 1.680 | 1.560 | 1.680 | 25,398 | +0.05(+3.07%) |
Jan 05, 2024 | 1.700 | 1.700 | 1.595 | 1.630 | 58,195 | -0.06(-3.55%) |
Jan 04, 2024 | 1.660 | 1.690 | 1.520 | 1.690 | 43,355 | +0.07(+4.32%) |
Jan 03, 2024 | 1.710 | 1.710 | 1.530 | 1.620 | 48,588 | -0.10(-5.81%) |