Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 1.570 | 1.575 | 1.400 | 1.400 | 15,449 | -0.08(-5.41%) |
May 22, 2024 | 1.360 | 1.480 | 1.360 | 1.480 | 79,127 | +0.16(+11.70%) |
May 21, 2024 | 1.280 | 1.325 | 1.270 | 1.325 | 7,950 | +0.01(+0.76%) |
May 17, 2024 | 1.315 | 0 | +0.00(+0.38%) | |||
May 16, 2024 | 1.320 | 1.330 | 1.310 | 1.310 | 107,687 | -0.01(-0.76%) |
May 15, 2024 | 1.315 | 1.322 | 1.315 | 1.320 | 13,135 | +0.00(+0.30%) |
May 14, 2024 | 1.220 | 1.316 | 1.220 | 1.316 | 85,788 | +0.01(+0.84%) |
May 13, 2024 | 1.305 | 1.305 | 1.305 | 1.305 | 1,000 | +0.00(+0.38%) |
May 09, 2024 | 1.300 | 0 | +0.14(+11.59%) | |||
May 06, 2024 | 1.165 | 0 | +0.00(+0.00%) | |||
May 03, 2024 | 1.165 | 1.165 | 1.165 | 1.165 | 7,865 | +0.02(+1.30%) |
May 02, 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 8,200 | +0.05(+4.36%) |
Apr 30, 2024 | 1.102 | 0 | -0.07(-5.81%) | |||
Apr 29, 2024 | 1.138 | 1.170 | 1.138 | 1.170 | 38,835 | +0.04(+3.40%) |
Apr 26, 2024 | 1.131 | 1.131 | 1.131 | 1.131 | 3,735 | +0.08(+7.76%) |
Apr 24, 2024 | 1.050 | 10 | -0.01(-0.94%) | |||
Apr 23, 2024 | 1.060 | 1.060 | 1.060 | 1.060 | 130,605 | +0.01(+0.95%) |
Apr 22, 2024 | 1.050 | 1.080 | 1.050 | 1.050 | 410 | -0.02(-2.05%) |
Apr 19, 2024 | 1.072 | 1.072 | 1.072 | 1.072 | 618 | -0.03(-2.55%) |
Apr 18, 2024 | 1.100 | 1.100 | 1.100 | 1.100 | 1,000 | +0.05(+4.76%) |
Apr 17, 2024 | 1.050 | 1.050 | 1.050 | 1.050 | 800 | +0.03(+2.94%) |
Apr 16, 2024 | 1.020 | 1.020 | 1.020 | 1.020 | 111 | -0.03(-2.86%) |
Apr 15, 2024 | 1.050 | 1.050 | 1.050 | 1.050 | 250 | -0.01(-0.94%) |
Apr 12, 2024 | 1.090 | 1.090 | 1.060 | 1.060 | 2,667 | -0.07(-5.86%) |
Apr 09, 2024 | 1.126 | 0 | -0.00(-0.35%) | |||
Apr 08, 2024 | 1.130 | 1.130 | 1.130 | 1.130 | 185,430 | +0.01(+1.35%) |
Apr 05, 2024 | 1.115 | 1.115 | 1.115 | 1.115 | 2,648 | -0.01(-1.33%) |
Apr 03, 2024 | 1.130 | 7 | -0.06(-5.04%) | |||
Apr 01, 2024 | 1.190 | 12,825 | +0.02(+1.54%) | |||
Mar 28, 2024 | 1.142 | 1.172 | 1.101 | 1.172 | 2,513 | +0.06(+5.59%) |
Mar 27, 2024 | 1.110 | 1.110 | 1.110 | 1.110 | 1,000 | -0.04(-3.48%) |
Mar 25, 2024 | 1.150 | 370,000 | -0.09(-6.88%) | |||
Mar 22, 2024 | 1.220 | 1.235 | 1.190 | 1.235 | 104,300 | -0.01(-1.20%) |
Mar 21, 2024 | 1.210 | 1.250 | 1.190 | 1.250 | 15,693 | +0.05(+4.17%) |
Mar 20, 2024 | 1.100 | 1.200 | 1.100 | 1.200 | 3,222 | +0.00(+0.00%) |
Mar 19, 2024 | 1.320 | 1.320 | 1.200 | 1.200 | 3,100 | -0.00(-0.02%) |
Mar 15, 2024 | 1.200 | 14 | -0.05(-3.98%) | |||
Mar 14, 2024 | 1.250 | 1.250 | 1.250 | 1.250 | 1,000 | +0.00(+0.00%) |
Mar 13, 2024 | 1.260 | 1.280 | 1.250 | 1.250 | 3,100 | +0.02(+1.63%) |
Mar 12, 2024 | 1.214 | 1.290 | 1.214 | 1.230 | 18,290 | +0.03(+2.50%) |
Mar 11, 2024 | 1.170 | 1.200 | 1.150 | 1.200 | 8,042 | -0.05(-4.00%) |
Mar 06, 2024 | 1.250 | 0 | +0.02(+1.63%) | |||
Mar 05, 2024 | 1.235 | 1.235 | 1.170 | 1.230 | 4,726 | -0.05(-3.91%) |
Mar 04, 2024 | 1.200 | 1.319 | 1.200 | 1.280 | 6,182 | +0.14(+12.15%) |
Mar 01, 2024 | 1.134 | 1.160 | 1.100 | 1.141 | 2,897 | +0.09(+8.61%) |
Feb 29, 2024 | 1.090 | 1.090 | 1.050 | 1.051 | 8,170 | -0.06(-5.33%) |
Feb 28, 2024 | 1.160 | 1.160 | 1.110 | 1.110 | 610 | -0.05(-4.31%) |
Feb 27, 2024 | 1.150 | 1.200 | 1.150 | 1.160 | 5,569 | +0.04(+3.57%) |
Feb 26, 2024 | 1.160 | 1.160 | 1.120 | 1.120 | 10,898 | +0.02(+1.82%) |
Feb 22, 2024 | 1.100 | 3 | +0.06(+5.36%) | |||
Feb 21, 2024 | 1.044 | 1.044 | 1.044 | 1.044 | 2,198 | -0.02(-1.51%) |
Feb 20, 2024 | 1.060 | 1.100 | 1.030 | 1.060 | 26,107 | -0.01(-0.93%) |
Feb 16, 2024 | 1.072 | 1.072 | 1.060 | 1.070 | 2,930 | +0.01(+0.94%) |
Feb 15, 2024 | 1.050 | 1.060 | 1.050 | 1.060 | 24,605 | +0.03(+2.51%) |
Feb 14, 2024 | 1.034 | 1.034 | 1.034 | 1.034 | 4,000 | +0.00(+0.39%) |
Feb 13, 2024 | 1.030 | 1.030 | 1.030 | 1.030 | 24,010 | -0.02(-1.90%) |
Feb 12, 2024 | 1.050 | 1.050 | 1.040 | 1.050 | 41,803 | +0.02(+1.74%) |
Feb 09, 2024 | 1.032 | 1.040 | 1.032 | 1.032 | 1,740 | -0.04(-3.55%) |
Feb 08, 2024 | 1.070 | 1.070 | 1.070 | 1.070 | 1,005 | +0.03(+2.88%) |
Feb 07, 2024 | 1.040 | 1.080 | 1.040 | 1.040 | 579,101 | -0.03(-3.26%) |
Feb 06, 2024 | 1.075 | 1.075 | 1.075 | 1.075 | 572,107 | +0.02(+2.38%) |
Feb 05, 2024 | 1.090 | 1.090 | 1.000 | 1.050 | 20,620 | -0.04(-3.67%) |
Feb 02, 2024 | 1.045 | 1.090 | 1.000 | 1.090 | 581,500 | +0.07(+6.34%) |
Feb 01, 2024 | 1.050 | 1.050 | 1.025 | 1.025 | 10,000 | -0.02(-1.44%) |
Jan 31, 2024 | 1.099 | 1.099 | 1.040 | 1.040 | 6,660 | +0.01(+0.97%) |
Jan 30, 2024 | 1.030 | 1.030 | 1.030 | 1.030 | 450 | -0.09(-8.04%) |
Jan 29, 2024 | 1.160 | 1.160 | 1.090 | 1.120 | 21,150 | -0.05(-4.68%) |
Jan 26, 2024 | 1.190 | 1.200 | 1.140 | 1.175 | 76,970 | -0.10(-8.20%) |
Jan 25, 2024 | 1.350 | 1.350 | 1.250 | 1.280 | 5,700 | -0.07(-4.90%) |
Jan 24, 2024 | 1.322 | 1.346 | 1.290 | 1.346 | 10,059 | +0.06(+4.34%) |
Jan 23, 2024 | 1.200 | 1.290 | 1.200 | 1.290 | 2,353 | +0.04(+3.20%) |
Jan 22, 2024 | 1.280 | 1.280 | 1.250 | 1.250 | 73,505 | +0.01(+0.81%) |
Jan 19, 2024 | 1.225 | 1.250 | 1.200 | 1.240 | 24,100 | +0.03(+2.48%) |
Jan 18, 2024 | 1.210 | 1.220 | 1.180 | 1.210 | 366,943 | -0.07(-5.47%) |
Jan 17, 2024 | 1.225 | 1.280 | 1.200 | 1.280 | 1,408 | -0.02(-1.54%) |
Jan 16, 2024 | 1.309 | 1.300 | 1.300 | 1.300 | 5,100 | -0.06(-4.41%) |
Jan 12, 2024 | 1.355 | 1.360 | 1.355 | 1.360 | 6,068 | +0.06(+4.62%) |
Jan 11, 2024 | 1.300 | 1.300 | 1.300 | 1.300 | 5,075 | -0.06(-4.76%) |
Jan 09, 2024 | 1.365 | 105 | +0.03(+2.25%) | |||
Jan 08, 2024 | 1.310 | 1.335 | 1.310 | 1.335 | 15,100 | -0.02(-1.11%) |
Jan 04, 2024 | 1.350 | 37 | +0.05(+3.85%) | |||
Jan 03, 2024 | 1.350 | 1.362 | 1.300 | 1.300 | 3,903 | -0.15(-10.03%) |
Jan 02, 2024 | 1.445 | 1.445 | 1.410 | 1.445 | 792 | +0.03(+1.76%) |
Dec 29, 2023 | 1.388 | 1.420 | 1.320 | 1.420 | 226,340 | +0.04(+3.27%) |
Dec 28, 2023 | 1.320 | 1.375 | 1.320 | 1.375 | 8,333 | +0.00(+0.00%) |
Dec 27, 2023 | 1.350 | 1.375 | 1.310 | 1.375 | 163,167 | +0.06(+4.68%) |
Dec 26, 2023 | 1.220 | 1.315 | 1.220 | 1.313 | 7,855 | +0.03(+2.22%) |
Dec 22, 2023 | 1.290 | 1.330 | 1.285 | 1.285 | 2,624 | -0.05(-3.38%) |
Dec 21, 2023 | 1.360 | 1.360 | 1.325 | 1.330 | 4,338 | +0.02(+1.53%) |
Dec 20, 2023 | 1.350 | 1.360 | 1.310 | 1.310 | 37,943 | +0.01(+0.77%) |
Dec 19, 2023 | 1.320 | 1.350 | 1.300 | 1.300 | 6,642 | +0.00(+0.00%) |
Dec 18, 2023 | 1.300 | 1.300 | 1.300 | 1.300 | 5,035 | +0.03(+1.96%) |
Dec 15, 2023 | 1.275 | 1.315 | 1.250 | 1.275 | 9,304 | -0.08(-5.56%) |
Dec 14, 2023 | 1.346 | 1.350 | 1.310 | 1.350 | 111,762 | +0.09(+7.14%) |
Dec 13, 2023 | 1.300 | 1.344 | 1.238 | 1.260 | 2,141 | +0.03(+2.44%) |
Dec 12, 2023 | 1.276 | 1.276 | 1.230 | 1.230 | 1,646 | +0.08(+6.96%) |
Dec 08, 2023 | 1.150 | 15 | -0.01(-0.86%) | |||
Dec 07, 2023 | 1.220 | 1.220 | 1.160 | 1.160 | 4,842 | -0.11(-8.66%) |
Dec 06, 2023 | 1.270 | 1.270 | 1.270 | 1.270 | 246 | +0.08(+6.72%) |
Dec 05, 2023 | 1.210 | 1.210 | 1.190 | 1.190 | 2,500 | -0.03(-2.46%) |
Dec 04, 2023 | 1.350 | 1.350 | 1.220 | 1.220 | 300 | +0.01(+0.83%) |
Dec 01, 2023 | 1.200 | 1.210 | 1.200 | 1.210 | 218 | -0.01(-0.82%) |
Nov 29, 2023 | 1.220 | 2,005 | +0.03(+2.18%) | |||
Nov 27, 2023 | 1.194 | 5,140 | -0.03(-2.13%) | |||
Nov 24, 2023 | 1.220 | 1.220 | 1.220 | 1.220 | 2,006 | +0.01(+0.66%) |
Nov 21, 2023 | 1.212 | 0 | -0.02(-1.86%) | |||
Nov 20, 2023 | 1.270 | 1.270 | 1.235 | 1.235 | 9,001 | -0.01(-1.20%) |
Nov 15, 2023 | 1.250 | 0 | +0.02(+1.63%) | |||
Nov 14, 2023 | 1.220 | 1.230 | 1.200 | 1.230 | 10,550 | +0.04(+3.36%) |
Nov 13, 2023 | 1.150 | 1.206 | 1.150 | 1.190 | 7,602 | +0.01(+0.85%) |
Nov 09, 2023 | 1.180 | 7 | +0.02(+1.72%) | |||
Nov 08, 2023 | 1.160 | 1.220 | 1.160 | 1.160 | 7,828 | -0.07(-5.31%) |
Nov 07, 2023 | 1.300 | 1.300 | 1.225 | 1.225 | 101,460 | -0.01(-0.57%) |
Nov 06, 2023 | 1.320 | 1.320 | 1.232 | 1.232 | 5,720 | +0.05(+3.97%) |
Nov 02, 2023 | 1.185 | 76 | +0.02(+1.72%) | |||
Nov 01, 2023 | 1.070 | 1.165 | 1.070 | 1.165 | 3,200 | -0.00(-0.43%) |
Oct 31, 2023 | 1.240 | 1.240 | 1.170 | 1.170 | 3,000 | -0.01(-0.85%) |
Oct 30, 2023 | 1.200 | 1.215 | 1.170 | 1.180 | 188,960 | +0.02(+1.72%) |
Oct 27, 2023 | 1.150 | 1.160 | 1.150 | 1.160 | 3,100 | +0.01(+1.00%) |
Oct 26, 2023 | 1.165 | 1.165 | 1.149 | 1.149 | 7,460 | +0.07(+6.34%) |
Oct 25, 2023 | 1.145 | 1.145 | 1.080 | 1.080 | 19,442 | -0.02(-1.68%) |
Oct 24, 2023 | 1.130 | 1.130 | 1.099 | 1.099 | 707 | +0.04(+4.12%) |
Oct 23, 2023 | 1.055 | 1.055 | 1.055 | 1.055 | 140 | +0.00(+0.48%) |
Oct 20, 2023 | 1.050 | 1.050 | 1.050 | 1.050 | 542,430 | +0.05(+5.00%) |
Oct 19, 2023 | 1.050 | 1.050 | 1.000 | 1.000 | 830 | +0.05(+4.71%) |
Oct 18, 2023 | 0.9850 | 0.9850 | 0.9550 | 0.9550 | 10,000 | -0.14(-12.39%) |
Oct 17, 2023 | 1.090 | 1.090 | 1.090 | 1.090 | 440 | -0.01(-0.73%) |
Oct 16, 2023 | 1.098 | 1.098 | 1.098 | 1.098 | 110,949 | +0.02(+1.67%) |
Oct 12, 2023 | 1.080 | 0 | +0.00(+0.00%) | |||
Oct 10, 2023 | 1.080 | 7 | +0.05(+4.85%) | |||
Oct 06, 2023 | 1.030 | 2,080 | +0.02(+1.48%) | |||
Oct 05, 2023 | 1.015 | 1.015 | 1.015 | 1.015 | 1,300 | +0.00(+0.00%) |
Oct 04, 2023 | 1.015 | 1.015 | 1.015 | 1.015 | 200 | +0.01(+1.50%) |
Oct 03, 2023 | 1.000 | 1.000 | 0.9800 | 1.000 | 2,774 | +0.02(+2.04%) |
Oct 02, 2023 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 1,025 | -0.08(-7.55%) |
Sep 27, 2023 | 1.060 | 43 | +0.05(+5.16%) | |||
Sep 26, 2023 | 1.000 | 1.008 | 1.000 | 1.008 | 1,172 | +0.01(+0.80%) |
Sep 22, 2023 | 1.000 | 0 | -0.02(-2.44%) | |||
Sep 21, 2023 | 1.025 | 1.025 | 1.025 | 1.025 | 2,400 | -0.01(-0.97%) |
Sep 19, 2023 | 1.035 | 0 | -0.02(-1.43%) | |||
Sep 18, 2023 | 1.025 | 1.050 | 1.025 | 1.050 | 9,500 | +0.02(+1.45%) |
Sep 15, 2023 | 1.068 | 1.068 | 1.035 | 1.035 | 10,350 | -0.02(-1.43%) |
Sep 12, 2023 | 1.050 | 0 | +0.00(+0.00%) | |||
Sep 11, 2023 | 1.050 | 1.050 | 1.050 | 1.050 | 13,020 | +0.06(+6.06%) |
Sep 08, 2023 | 1.030 | 1.030 | 0.9900 | 0.9900 | 4,000 | -0.09(-8.33%) |
Sep 05, 2023 | 1.080 | 0 | +0.02(+1.89%) | |||
Sep 01, 2023 | 1.100 | 1.150 | 1.060 | 1.060 | 57,966 | -0.03(-2.75%) |
Aug 31, 2023 | 1.120 | 1.120 | 1.090 | 1.090 | 445,050 | +0.01(+0.93%) |
Aug 30, 2023 | 1.075 | 1.080 | 1.075 | 1.080 | 341,550 | -0.00(-0.46%) |
Aug 29, 2023 | 1.060 | 1.085 | 1.060 | 1.085 | 88,830 | +0.12(+13.02%) |
Aug 25, 2023 | 0.9600 | 0 | -0.03(-3.01%) | |||
Aug 24, 2023 | 0.9800 | 0.9898 | 0.9800 | 0.9898 | 119,980 | +0.01(+1.00%) |
Aug 23, 2023 | 0.9800 | 0.9800 | 0.9675 | 0.9800 | 139,285 | +0.00(+0.00%) |
Aug 22, 2023 | 1.010 | 1.030 | 0.9800 | 0.9800 | 17,957 | +0.00(+0.00%) |
Aug 21, 2023 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 2,880 | +0.06(+6.95%) |
Aug 18, 2023 | 0.9261 | 0.9261 | 0.9163 | 0.9163 | 500 | -0.07(-7.44%) |
Aug 17, 2023 | 0.9720 | 0.9900 | 0.9720 | 0.9900 | 1,100 | +0.01(+0.51%) |
Aug 14, 2023 | 0.9850 | 124,061 | -0.03(-2.96%) | |||
Aug 11, 2023 | 1.020 | 1.080 | 1.000 | 1.015 | 137,944 | -0.01(-0.59%) |
Aug 10, 2023 | 1.050 | 1.050 | 1.021 | 1.021 | 36,200 | -0.05(-4.45%) |
Aug 09, 2023 | 1.052 | 1.069 | 1.052 | 1.069 | 250 | +0.04(+3.74%) |
Aug 08, 2023 | 1.030 | 1.030 | 1.030 | 1.030 | 265 | -0.09(-8.20%) |
Aug 07, 2023 | 1.070 | 1.122 | 1.070 | 1.122 | 31,063 | +0.02(+2.00%) |
Aug 04, 2023 | 1.085 | 1.100 | 1.085 | 1.100 | 575,670 | +0.00(+0.00%) |
Aug 03, 2023 | 1.100 | 1.100 | 1.100 | 1.100 | 610,327 | +0.05(+4.76%) |
Aug 02, 2023 | 1.050 | 1.050 | 1.050 | 1.050 | 582,000 | -0.01(-0.94%) |
Aug 01, 2023 | 1.091 | 1.105 | 1.060 | 1.060 | 14,021 | -0.06(-5.53%) |
Jul 28, 2023 | 1.122 | 0 | +0.13(+13.33%) | |||
Jul 27, 2023 | 1.050 | 1.050 | 0.9900 | 0.9900 | 11,790 | +0.02(+1.56%) |
Jul 26, 2023 | 0.9748 | 0.9748 | 0.9748 | 0.9748 | 885 | -0.13(-11.78%) |
Jul 25, 2023 | 1.100 | 1.105 | 1.100 | 1.105 | 2,050 | +0.02(+2.31%) |
Jul 24, 2023 | 1.080 | 1.080 | 1.080 | 1.080 | 100 | +0.01(+0.75%) |
Jul 19, 2023 | 1.072 | 0 | -0.01(-1.11%) | |||
Jul 18, 2023 | 1.084 | 1.084 | 1.084 | 1.084 | 290 | +0.01(+0.84%) |
Jul 17, 2023 | 1.075 | 1.075 | 1.075 | 1.075 | 100 | -0.00(-0.42%) |
Jul 13, 2023 | 1.079 | 0 | +0.01(+0.89%) | |||
Jul 12, 2023 | 1.070 | 1.090 | 1.070 | 1.070 | 3,200 | +0.00(+0.00%) |
Jul 11, 2023 | 1.080 | 1.080 | 1.030 | 1.070 | 7,700 | -0.01(-1.29%) |
Jul 06, 2023 | 1.084 | 0 | -0.00(-0.09%) | |||
Jul 05, 2023 | 1.040 | 1.140 | 1.040 | 1.085 | 181,571 | +0.04(+4.33%) |
Jul 03, 2023 | 1.060 | 1.070 | 1.040 | 1.040 | 6,560 | -0.03(-2.53%) |
Jun 29, 2023 | 1.067 | 0 | +0.03(+3.14%) | |||
Jun 27, 2023 | 1.034 | 82,000 | +0.02(+2.43%) | |||
Jun 23, 2023 | 1.010 | 18,140 | -0.01(-0.69%) | |||
Jun 22, 2023 | 1.017 | 1.017 | 1.010 | 1.017 | 30,625 | -0.02(-1.74%) |
Jun 21, 2023 | 1.035 | 1.035 | 1.035 | 1.035 | 3,383 | -0.01(-0.48%) |
Jun 20, 2023 | 1.070 | 1.086 | 1.040 | 1.040 | 6,911 | -0.07(-5.97%) |
Jun 16, 2023 | 1.100 | 1.120 | 1.080 | 1.106 | 49,135 | +0.05(+4.34%) |
Jun 15, 2023 | 1.080 | 1.080 | 1.060 | 1.060 | 12,150 | -0.01(-1.40%) |
Jun 14, 2023 | 1.050 | 1.075 | 1.050 | 1.075 | 1,222,775 | +0.02(+2.38%) |
Jun 13, 2023 | 1.000 | 1.050 | 1.000 | 1.050 | 5,394 | +0.08(+8.46%) |
Jun 12, 2023 | 0.9855 | 0.9855 | 0.9681 | 0.9681 | 10,152 | +0.02(+1.91%) |
Jun 08, 2023 | 0.9500 | 0 | -0.04(-4.04%) | |||
Jun 06, 2023 | 0.9900 | 34,050 | +0.04(+3.94%) | |||
Jun 05, 2023 | 0.9525 | 0.9525 | 0.9525 | 0.9525 | 632,636 | +0.05(+5.83%) |
Jun 02, 2023 | 0.9000 | 0.9658 | 0.9000 | 0.9000 | 2,004,560 | -0.02(-2.60%) |