Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 1.120 | 1.130 | 1.090 | 1.100 | 123,151 | +0.00(+0.00%) |
May 24, 2024 | 1.120 | 1.130 | 1.100 | 1.100 | 52,713 | -0.02(-1.79%) |
May 23, 2024 | 1.127 | 1.164 | 1.120 | 1.120 | 126,958 | -0.00(-0.44%) |
May 22, 2024 | 1.130 | 1.150 | 1.080 | 1.125 | 108,163 | -0.00(-0.44%) |
May 21, 2024 | 1.090 | 1.160 | 1.090 | 1.130 | 244,776 | +0.04(+3.67%) |
May 20, 2024 | 1.060 | 1.130 | 1.050 | 1.090 | 190,666 | +0.01(+0.93%) |
May 17, 2024 | 1.060 | 1.100 | 1.060 | 1.080 | 103,750 | +0.00(+0.00%) |
May 16, 2024 | 1.080 | 1.120 | 1.070 | 1.080 | 66,203 | -0.02(-1.82%) |
May 15, 2024 | 1.080 | 1.130 | 1.070 | 1.100 | 157,152 | +0.01(+0.92%) |
May 14, 2024 | 1.080 | 1.110 | 1.070 | 1.090 | 65,980 | +0.01(+0.93%) |
May 13, 2024 | 1.060 | 1.080 | 1.050 | 1.080 | 107,639 | +0.01(+0.93%) |
May 10, 2024 | 1.060 | 1.100 | 1.040 | 1.070 | 161,295 | +0.02(+1.90%) |
May 09, 2024 | 1.060 | 1.100 | 1.050 | 1.050 | 144,223 | -0.01(-0.94%) |
May 08, 2024 | 0.9900 | 1.070 | 0.9900 | 1.060 | 166,852 | +0.03(+2.91%) |
May 07, 2024 | 0.8500 | 1.030 | 0.7105 | 1.030 | 320,736 | -0.01(-0.96%) |
May 06, 2024 | 1.090 | 1.090 | 1.020 | 1.040 | 129,287 | -0.01(-0.95%) |
May 03, 2024 | 1.080 | 1.080 | 1.040 | 1.050 | 11,363 | -0.01(-0.94%) |
May 02, 2024 | 1.102 | 1.104 | 1.050 | 1.060 | 23,832 | -0.02(-1.92%) |
May 01, 2024 | 1.110 | 1.110 | 1.081 | 1.081 | 67,807 | +0.01(+1.01%) |
Apr 30, 2024 | 1.090 | 1.120 | 1.070 | 1.070 | 105,769 | -0.01(-0.65%) |
Apr 29, 2024 | 1.090 | 1.100 | 1.050 | 1.077 | 108,599 | -0.00(-0.28%) |
Apr 26, 2024 | 1.120 | 1.120 | 1.070 | 1.080 | 114,729 | -0.02(-1.82%) |
Apr 25, 2024 | 1.111 | 1.120 | 1.090 | 1.100 | 92,455 | -0.01(-0.90%) |
Apr 24, 2024 | 1.110 | 1.120 | 1.100 | 1.110 | 112,510 | +0.01(+0.91%) |
Apr 23, 2024 | 1.100 | 1.100 | 1.090 | 1.100 | 67,350 | +0.02(+1.85%) |
Apr 22, 2024 | 1.090 | 1.100 | 1.070 | 1.080 | 103,680 | +0.00(+0.00%) |
Apr 19, 2024 | 1.070 | 1.080 | 1.070 | 1.080 | 3,779 | +0.01(+0.93%) |
Apr 18, 2024 | 1.060 | 1.070 | 1.060 | 1.070 | 1,973 | +0.01(+0.47%) |
Apr 17, 2024 | 1.070 | 1.070 | 1.065 | 1.065 | 2,258 | -0.01(-0.47%) |
Apr 16, 2024 | 1.050 | 1.095 | 1.050 | 1.070 | 3,262 | +0.01(+0.47%) |
Apr 15, 2024 | 1.120 | 1.120 | 1.060 | 1.065 | 124,558 | -0.03(-2.29%) |
Apr 12, 2024 | 1.100 | 1.100 | 1.080 | 1.090 | 4,376 | +0.01(+0.93%) |
Apr 11, 2024 | 1.110 | 1.110 | 1.080 | 1.080 | 17,177 | -0.02(-1.82%) |
Apr 10, 2024 | 1.130 | 1.130 | 1.080 | 1.100 | 17,465 | +0.00(+0.00%) |
Apr 09, 2024 | 1.110 | 1.110 | 1.100 | 1.100 | 16,757 | +0.01(+0.92%) |
Apr 08, 2024 | 1.110 | 1.110 | 1.090 | 1.090 | 55,965 | -0.01(-0.91%) |
Apr 05, 2024 | 1.110 | 1.110 | 1.100 | 1.100 | 52,044 | +0.01(+0.92%) |
Apr 04, 2024 | 1.100 | 1.110 | 1.080 | 1.090 | 51,796 | +0.01(+0.92%) |
Apr 03, 2024 | 1.120 | 1.120 | 1.080 | 1.080 | 92,601 | -0.04(-3.56%) |
Apr 02, 2024 | 1.100 | 1.130 | 1.090 | 1.120 | 102,263 | +0.02(+1.82%) |
Apr 01, 2024 | 1.090 | 1.100 | 1.080 | 1.100 | 5,823 | +0.00(+0.00%) |
Mar 28, 2024 | 1.130 | 1.130 | 1.090 | 1.100 | 61,661 | +0.00(+0.00%) |
Mar 27, 2024 | 1.100 | 1.120 | 1.090 | 1.100 | 82,544 | +0.01(+0.46%) |
Mar 26, 2024 | 1.060 | 1.100 | 1.060 | 1.095 | 76,085 | +0.01(+1.39%) |
Mar 25, 2024 | 1.060 | 1.080 | 1.060 | 1.080 | 12,677 | +0.01(+0.47%) |
Mar 22, 2024 | 1.060 | 1.085 | 1.050 | 1.075 | 8,650 | -0.01(-0.92%) |
Mar 21, 2024 | 1.090 | 1.090 | 1.080 | 1.085 | 6,981 | +0.01(+1.40%) |
Mar 20, 2024 | 1.070 | 1.080 | 1.070 | 1.070 | 9,759 | -0.01(-0.93%) |
Mar 19, 2024 | 1.100 | 1.100 | 1.070 | 1.080 | 5,021 | +0.00(+0.00%) |
Mar 18, 2024 | 1.100 | 1.100 | 1.075 | 1.080 | 30,708 | -0.01(-1.37%) |
Mar 15, 2024 | 1.109 | 1.109 | 1.080 | 1.095 | 6,244 | +0.01(+0.92%) |
Mar 14, 2024 | 1.090 | 1.100 | 1.080 | 1.085 | 51,892 | -0.02(-1.36%) |
Mar 13, 2024 | 1.110 | 1.120 | 1.080 | 1.100 | 50,946 | -0.03(-2.65%) |
Mar 12, 2024 | 1.130 | 1.150 | 1.110 | 1.130 | 56,471 | -0.01(-0.44%) |
Mar 11, 2024 | 1.190 | 1.190 | 1.130 | 1.135 | 61,392 | -0.03(-2.99%) |
Mar 08, 2024 | 1.192 | 1.192 | 1.155 | 1.170 | 100,019 | +0.01(+0.86%) |
Mar 07, 2024 | 1.200 | 1.200 | 1.160 | 1.160 | 132,743 | -0.03(-2.11%) |
Mar 06, 2024 | 1.170 | 1.190 | 1.150 | 1.185 | 104,085 | +0.03(+2.16%) |
Mar 05, 2024 | 1.180 | 1.200 | 1.155 | 1.160 | 100,257 | -0.02(-1.69%) |
Mar 04, 2024 | 1.200 | 1.200 | 1.170 | 1.180 | 51,318 | -0.02(-1.67%) |
Mar 01, 2024 | 1.210 | 1.240 | 1.170 | 1.200 | 111,846 | -0.01(-0.83%) |
Feb 29, 2024 | 1.200 | 1.250 | 1.170 | 1.210 | 120,366 | +0.04(+3.41%) |
Feb 28, 2024 | 1.170 | 1.180 | 1.160 | 1.170 | 54,347 | +0.00(+0.01%) |
Feb 27, 2024 | 1.150 | 1.190 | 1.150 | 1.170 | 119,692 | -0.01(-1.18%) |
Feb 26, 2024 | 1.180 | 1.218 | 1.150 | 1.184 | 111,663 | +0.02(+2.07%) |
Feb 23, 2024 | 1.180 | 1.200 | 1.130 | 1.160 | 109,256 | -0.02(-1.69%) |
Feb 22, 2024 | 1.170 | 1.190 | 1.150 | 1.180 | 121,620 | +0.01(+0.85%) |
Feb 21, 2024 | 1.160 | 1.200 | 1.160 | 1.170 | 102,273 | -0.03(-2.50%) |
Feb 20, 2024 | 1.170 | 1.240 | 1.150 | 1.200 | 185,604 | +0.00(+0.00%) |
Feb 16, 2024 | 1.190 | 1.270 | 1.100 | 1.200 | 197,930 | +0.02(+1.69%) |
Feb 15, 2024 | 1.130 | 1.180 | 1.130 | 1.180 | 128,323 | +0.07(+6.30%) |
Feb 14, 2024 | 1.100 | 1.120 | 1.070 | 1.110 | 104,870 | +0.03(+2.31%) |
Feb 13, 2024 | 1.060 | 1.100 | 1.060 | 1.085 | 20,571 | +0.01(+1.40%) |
Feb 12, 2024 | 1.060 | 1.090 | 1.060 | 1.070 | 33,312 | +0.01(+0.94%) |
Feb 09, 2024 | 1.070 | 1.080 | 1.040 | 1.060 | 38,713 | -0.02(-1.85%) |
Feb 08, 2024 | 1.110 | 1.150 | 1.060 | 1.080 | 130,461 | -0.01(-0.92%) |
Feb 07, 2024 | 1.090 | 1.090 | 1.090 | 1.090 | 2,417 | +0.00(+0.00%) |
Feb 06, 2024 | 1.170 | 1.170 | 1.080 | 1.090 | 73,788 | -0.03(-2.68%) |
Feb 05, 2024 | 1.160 | 1.160 | 1.120 | 1.120 | 105,870 | -0.04(-3.45%) |
Feb 02, 2024 | 1.120 | 1.190 | 1.110 | 1.160 | 158,454 | +0.04(+3.57%) |
Feb 01, 2024 | 1.090 | 1.120 | 1.090 | 1.120 | 60,362 | -0.00(-0.44%) |
Jan 31, 2024 | 1.110 | 1.140 | 1.100 | 1.125 | 109,738 | +0.03(+3.21%) |
Jan 30, 2024 | 1.100 | 1.120 | 1.090 | 1.090 | 80,764 | -0.01(-0.91%) |
Jan 29, 2024 | 1.060 | 1.130 | 1.060 | 1.100 | 115,070 | +0.02(+1.85%) |
Jan 26, 2024 | 1.110 | 1.110 | 1.050 | 1.080 | 64,531 | -0.01(-0.88%) |
Jan 25, 2024 | 1.100 | 1.130 | 1.070 | 1.090 | 68,663 | -0.01(-0.95%) |
Jan 24, 2024 | 1.070 | 1.100 | 1.058 | 1.100 | 88,235 | +0.03(+2.80%) |
Jan 23, 2024 | 1.110 | 1.110 | 1.060 | 1.070 | 60,729 | -0.02(-1.83%) |
Jan 22, 2024 | 1.110 | 1.120 | 1.090 | 1.090 | 76,655 | -0.01(-0.91%) |
Jan 19, 2024 | 1.110 | 1.130 | 1.090 | 1.100 | 57,830 | -0.03(-2.65%) |
Jan 18, 2024 | 1.080 | 1.150 | 1.070 | 1.130 | 95,290 | +0.05(+4.63%) |
Jan 17, 2024 | 1.109 | 1.120 | 1.065 | 1.080 | 59,193 | -0.02(-1.82%) |
Jan 16, 2024 | 1.110 | 1.140 | 1.100 | 1.100 | 65,453 | -0.01(-0.90%) |
Jan 12, 2024 | 1.110 | 1.140 | 1.090 | 1.110 | 83,558 | +0.01(+0.91%) |
Jan 11, 2024 | 1.080 | 1.100 | 1.019 | 1.100 | 111,126 | +0.02(+1.85%) |
Jan 10, 2024 | 1.080 | 1.080 | 1.080 | 1.080 | 1,176 | +0.01(+0.93%) |
Jan 09, 2024 | 1.080 | 1.100 | 1.050 | 1.070 | 62,910 | -0.01(-0.93%) |
Jan 08, 2024 | 1.070 | 1.110 | 1.070 | 1.080 | 49,982 | +0.01(+0.93%) |
Jan 05, 2024 | 1.090 | 1.090 | 1.070 | 1.070 | 15,357 | -0.01(-0.93%) |
Jan 04, 2024 | 1.099 | 1.099 | 1.080 | 1.080 | 2,612 | +0.02(+1.89%) |
Jan 03, 2024 | 1.050 | 1.100 | 1.050 | 1.060 | 71,100 | -0.01(-0.93%) |