Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 1.670 | 1.820 | 1.660 | 1.760 | 266,050 | +0.07(+4.14%) |
May 23, 2024 | 1.770 | 1.780 | 1.660 | 1.690 | 244,242 | -0.05(-2.87%) |
May 22, 2024 | 1.770 | 1.810 | 1.720 | 1.740 | 238,301 | -0.06(-3.33%) |
May 21, 2024 | 1.760 | 1.810 | 1.715 | 1.800 | 166,162 | +0.03(+1.69%) |
May 20, 2024 | 1.810 | 1.860 | 1.760 | 1.770 | 131,466 | -0.06(-3.28%) |
May 17, 2024 | 1.810 | 1.870 | 1.800 | 1.830 | 181,831 | +0.02(+1.10%) |
May 16, 2024 | 1.850 | 1.880 | 1.800 | 1.810 | 135,402 | -0.03(-1.63%) |
May 15, 2024 | 1.800 | 1.880 | 1.800 | 1.840 | 245,870 | +0.04(+2.22%) |
May 14, 2024 | 1.800 | 1.850 | 1.760 | 1.800 | 193,514 | +0.00(+0.00%) |
May 13, 2024 | 1.790 | 1.900 | 1.760 | 1.800 | 347,540 | +0.00(+0.00%) |
May 10, 2024 | 1.890 | 1.900 | 1.790 | 1.800 | 172,579 | -0.07(-4.00%) |
May 09, 2024 | 1.830 | 1.920 | 1.830 | 1.875 | 217,213 | +0.05(+3.02%) |
May 08, 2024 | 1.890 | 1.950 | 1.790 | 1.820 | 218,073 | -0.07(-3.70%) |
May 07, 2024 | 1.970 | 1.980 | 1.880 | 1.890 | 286,328 | -0.06(-3.08%) |
May 06, 2024 | 1.870 | 1.980 | 1.870 | 1.950 | 245,270 | +0.02(+1.04%) |
May 03, 2024 | 1.920 | 1.970 | 1.895 | 1.930 | 211,443 | +0.02(+1.05%) |
May 02, 2024 | 1.870 | 1.910 | 1.851 | 1.910 | 264,440 | +0.07(+3.80%) |
May 01, 2024 | 1.930 | 1.930 | 1.840 | 1.840 | 143,873 | -0.06(-3.16%) |
Apr 30, 2024 | 1.920 | 1.960 | 1.840 | 1.900 | 346,557 | -0.03(-1.55%) |
Apr 29, 2024 | 1.980 | 1.985 | 1.880 | 1.930 | 423,844 | +0.03(+1.85%) |
Apr 26, 2024 | 1.860 | 1.940 | 1.830 | 1.895 | 313,770 | +0.04(+2.43%) |
Apr 25, 2024 | 1.900 | 1.900 | 1.770 | 1.850 | 295,714 | -0.03(-1.60%) |
Apr 24, 2024 | 1.740 | 1.890 | 1.740 | 1.880 | 292,108 | +0.14(+8.05%) |
Apr 23, 2024 | 1.700 | 1.820 | 1.700 | 1.740 | 233,136 | +0.02(+1.16%) |
Apr 22, 2024 | 1.670 | 1.740 | 1.620 | 1.720 | 289,360 | +0.06(+3.61%) |
Apr 19, 2024 | 1.690 | 1.740 | 1.600 | 1.660 | 291,986 | -0.04(-2.35%) |
Apr 18, 2024 | 1.670 | 1.739 | 1.580 | 1.700 | 523,702 | +0.03(+1.80%) |
Apr 17, 2024 | 1.670 | 1.690 | 1.540 | 1.670 | 385,444 | +0.01(+0.60%) |
Apr 16, 2024 | 1.710 | 1.730 | 1.640 | 1.660 | 190,616 | -0.07(-4.05%) |
Apr 15, 2024 | 1.750 | 1.800 | 1.680 | 1.730 | 411,652 | -0.02(-1.14%) |
Apr 12, 2024 | 1.840 | 1.860 | 1.710 | 1.750 | 295,984 | -0.08(-4.37%) |
Apr 11, 2024 | 1.810 | 1.860 | 1.770 | 1.830 | 236,553 | +0.01(+0.55%) |
Apr 10, 2024 | 1.860 | 1.890 | 1.780 | 1.820 | 218,119 | -0.01(-0.55%) |
Apr 09, 2024 | 1.950 | 1.970 | 1.830 | 1.830 | 393,028 | -0.12(-6.15%) |
Apr 08, 2024 | 1.980 | 1.980 | 1.910 | 1.950 | 257,818 | +0.00(+0.00%) |
Apr 05, 2024 | 1.880 | 1.970 | 1.880 | 1.950 | 197,834 | +0.05(+2.63%) |
Apr 04, 2024 | 1.870 | 1.925 | 1.820 | 1.900 | 343,367 | +0.04(+2.15%) |
Apr 03, 2024 | 1.870 | 2.000 | 1.860 | 1.860 | 327,136 | -0.01(-0.53%) |
Apr 02, 2024 | 1.870 | 1.895 | 1.840 | 1.870 | 231,920 | +0.02(+1.08%) |
Apr 01, 2024 | 1.950 | 1.960 | 1.830 | 1.850 | 431,465 | -0.10(-5.13%) |
Mar 28, 2024 | 1.940 | 1.945 | 1.945 | 1.950 | 549,058 | +0.02(+1.04%) |
Mar 27, 2024 | 1.950 | 1.970 | 1.880 | 1.930 | 254,231 | +0.01(+0.52%) |
Mar 26, 2024 | 1.900 | 1.970 | 1.900 | 1.920 | 318,518 | -0.03(-1.54%) |
Mar 25, 2024 | 2.050 | 2.050 | 1.780 | 1.950 | 531,697 | -0.09(-4.41%) |
Mar 22, 2024 | 2.040 | 2.100 | 2.010 | 2.040 | 558,837 | -0.01(-0.49%) |
Mar 21, 2024 | 1.990 | 2.080 | 1.950 | 2.050 | 514,845 | +0.07(+3.54%) |
Mar 20, 2024 | 2.090 | 2.110 | 1.930 | 1.980 | 541,733 | -0.08(-3.88%) |
Mar 19, 2024 | 1.910 | 2.150 | 1.890 | 2.060 | 648,270 | +0.18(+9.57%) |
Mar 18, 2024 | 1.840 | 1.940 | 1.840 | 1.880 | 208,452 | +0.04(+2.17%) |
Mar 15, 2024 | 1.870 | 1.920 | 1.830 | 1.840 | 409,824 | +0.02(+1.10%) |
Mar 14, 2024 | 1.850 | 1.942 | 1.820 | 1.820 | 302,148 | -0.05(-2.67%) |
Mar 13, 2024 | 1.870 | 1.930 | 1.760 | 1.870 | 314,019 | +0.02(+0.81%) |
Mar 12, 2024 | 1.850 | 1.910 | 1.710 | 1.855 | 310,605 | +0.03(+1.92%) |
Mar 11, 2024 | 1.850 | 1.980 | 1.800 | 1.820 | 332,663 | -0.05(-2.67%) |
Mar 08, 2024 | 1.950 | 1.980 | 1.810 | 1.870 | 359,162 | -0.06(-3.11%) |
Mar 07, 2024 | 1.930 | 2.030 | 1.830 | 1.930 | 533,768 | +0.03(+1.58%) |
Mar 06, 2024 | 1.780 | 1.930 | 1.740 | 1.900 | 530,255 | +0.18(+10.47%) |
Mar 05, 2024 | 1.630 | 1.780 | 1.620 | 1.720 | 243,720 | +0.00(+0.00%) |
Mar 04, 2024 | 1.560 | 1.740 | 1.495 | 1.720 | 520,765 | +0.14(+8.86%) |
Mar 01, 2024 | 1.620 | 1.620 | 1.550 | 1.580 | 162,238 | -0.04(-2.47%) |
Feb 29, 2024 | 1.670 | 1.710 | 1.530 | 1.620 | 633,337 | -0.03(-1.82%) |
Feb 28, 2024 | 1.700 | 1.750 | 1.635 | 1.650 | 334,191 | -0.03(-1.79%) |
Feb 27, 2024 | 1.680 | 1.750 | 1.660 | 1.680 | 202,254 | -0.01(-0.59%) |
Feb 26, 2024 | 1.700 | 1.750 | 1.600 | 1.690 | 277,626 | -0.02(-1.17%) |
Feb 23, 2024 | 1.670 | 1.740 | 1.650 | 1.710 | 260,934 | +0.03(+1.79%) |
Feb 22, 2024 | 1.625 | 1.730 | 1.625 | 1.680 | 322,558 | +0.08(+5.00%) |
Feb 21, 2024 | 1.570 | 1.665 | 1.550 | 1.600 | 339,499 | +0.03(+1.91%) |
Feb 20, 2024 | 1.420 | 1.590 | 1.400 | 1.570 | 402,075 | +0.12(+8.28%) |
Feb 16, 2024 | 1.430 | 1.535 | 1.430 | 1.450 | 178,625 | +0.01(+0.69%) |
Feb 15, 2024 | 1.440 | 1.470 | 1.350 | 1.440 | 151,543 | +0.03(+2.13%) |
Feb 14, 2024 | 1.430 | 1.440 | 1.360 | 1.410 | 233,721 | -0.05(-3.42%) |
Feb 13, 2024 | 1.450 | 1.530 | 1.420 | 1.460 | 118,744 | -0.04(-2.67%) |
Feb 12, 2024 | 1.400 | 1.530 | 1.400 | 1.500 | 157,263 | +0.10(+7.14%) |
Feb 09, 2024 | 1.460 | 1.500 | 1.380 | 1.400 | 70,233 | -0.09(-6.04%) |
Feb 08, 2024 | 1.400 | 1.566 | 1.020 | 1.490 | 675,006 | +0.02(+1.36%) |
Feb 07, 2024 | 1.590 | 1.590 | 1.430 | 1.470 | 233,944 | -0.12(-7.55%) |
Feb 06, 2024 | 1.550 | 1.590 | 1.520 | 1.590 | 212,540 | +0.04(+2.58%) |
Feb 05, 2024 | 1.430 | 1.550 | 1.430 | 1.550 | 319,408 | +0.12(+8.39%) |
Feb 02, 2024 | 1.390 | 1.480 | 1.390 | 1.430 | 107,706 | +0.00(+0.00%) |
Feb 01, 2024 | 1.430 | 1.430 | 1.390 | 1.430 | 106,218 | +0.00(+0.00%) |
Jan 31, 2024 | 1.410 | 1.470 | 1.410 | 1.430 | 162,191 | -0.01(-0.69%) |
Jan 30, 2024 | 1.460 | 1.540 | 1.420 | 1.440 | 238,399 | -0.03(-2.04%) |
Jan 29, 2024 | 1.480 | 1.510 | 1.430 | 1.470 | 156,017 | -0.04(-2.65%) |
Jan 26, 2024 | 1.390 | 1.540 | 1.390 | 1.510 | 322,670 | +0.12(+8.63%) |
Jan 25, 2024 | 1.510 | 1.520 | 1.360 | 1.390 | 301,111 | -0.12(-8.25%) |
Jan 24, 2024 | 1.330 | 1.530 | 1.320 | 1.515 | 713,124 | +0.19(+14.77%) |
Jan 23, 2024 | 1.350 | 1.380 | 1.300 | 1.320 | 166,570 | -0.03(-2.22%) |
Jan 22, 2024 | 1.340 | 1.390 | 1.330 | 1.350 | 192,063 | +0.02(+1.50%) |
Jan 19, 2024 | 1.340 | 1.390 | 1.300 | 1.330 | 209,090 | -0.01(-0.75%) |
Jan 18, 2024 | 1.280 | 1.350 | 1.240 | 1.340 | 156,791 | +0.04(+3.08%) |
Jan 17, 2024 | 1.260 | 1.310 | 1.250 | 1.300 | 28,711 | +0.02(+1.56%) |
Jan 16, 2024 | 1.280 | 1.329 | 1.260 | 1.280 | 73,926 | -0.02(-1.54%) |
Jan 12, 2024 | 1.330 | 1.330 | 1.260 | 1.300 | 56,205 | +0.01(+0.78%) |
Jan 11, 2024 | 1.320 | 1.350 | 1.280 | 1.290 | 139,033 | -0.06(-4.44%) |
Jan 10, 2024 | 1.400 | 1.430 | 1.320 | 1.350 | 112,598 | -0.05(-3.57%) |
Jan 09, 2024 | 1.320 | 1.470 | 1.290 | 1.400 | 278,871 | +0.04(+2.94%) |
Jan 08, 2024 | 1.280 | 1.370 | 1.262 | 1.360 | 88,828 | +0.07(+5.43%) |
Jan 05, 2024 | 1.250 | 1.320 | 1.230 | 1.290 | 158,132 | +0.02(+1.57%) |
Jan 04, 2024 | 1.240 | 1.370 | 1.240 | 1.270 | 149,246 | +0.02(+1.60%) |
Jan 03, 2024 | 1.200 | 1.270 | 1.180 | 1.250 | 223,198 | +0.00(+0.00%) |
Jan 02, 2024 | 1.310 | 1.390 | 1.220 | 1.250 | 328,620 | -0.14(-10.07%) |
Dec 29, 2023 | 1.300 | 1.470 | 1.300 | 1.390 | 447,022 | +0.07(+5.30%) |
Dec 28, 2023 | 1.210 | 1.380 | 1.210 | 1.320 | 435,001 | +0.11(+9.09%) |
Dec 27, 2023 | 1.130 | 1.240 | 1.130 | 1.210 | 537,405 | +0.08(+7.08%) |
Dec 26, 2023 | 1.190 | 1.200 | 1.120 | 1.130 | 287,349 | -0.08(-6.61%) |
Dec 22, 2023 | 1.130 | 1.227 | 1.120 | 1.210 | 183,932 | +0.07(+6.14%) |
Dec 21, 2023 | 1.140 | 1.160 | 1.080 | 1.140 | 92,613 | +0.02(+1.79%) |
Dec 20, 2023 | 1.070 | 1.190 | 1.070 | 1.120 | 228,742 | +0.04(+3.70%) |
Dec 19, 2023 | 1.130 | 1.180 | 1.070 | 1.080 | 226,503 | -0.04(-3.57%) |
Dec 18, 2023 | 1.090 | 1.180 | 1.080 | 1.120 | 253,291 | +0.02(+1.82%) |
Dec 15, 2023 | 1.140 | 1.190 | 1.070 | 1.100 | 577,501 | -0.01(-1.35%) |
Dec 14, 2023 | 1.030 | 1.120 | 1.030 | 1.115 | 187,372 | +0.08(+8.25%) |
Dec 13, 2023 | 0.9600 | 1.060 | 0.9600 | 1.030 | 242,185 | +0.07(+7.29%) |
Dec 12, 2023 | 1.030 | 1.030 | 0.9570 | 0.9600 | 110,847 | -0.07(-6.80%) |
Dec 11, 2023 | 1.050 | 1.066 | 0.9800 | 1.030 | 127,734 | -0.04(-3.74%) |
Dec 08, 2023 | 1.060 | 1.100 | 1.050 | 1.070 | 110,076 | +0.02(+1.90%) |
Dec 07, 2023 | 1.040 | 1.060 | 1.020 | 1.050 | 107,834 | +0.01(+0.96%) |
Dec 06, 2023 | 1.020 | 1.080 | 1.020 | 1.040 | 104,265 | +0.01(+0.97%) |
Dec 05, 2023 | 1.040 | 1.070 | 1.020 | 1.030 | 42,769 | -0.03(-2.83%) |
Dec 04, 2023 | 1.050 | 1.070 | 1.020 | 1.060 | 91,595 | +0.00(+0.00%) |
Dec 01, 2023 | 1.040 | 1.070 | 1.010 | 1.060 | 136,780 | +0.05(+4.95%) |
Nov 30, 2023 | 1.030 | 1.100 | 1.000 | 1.010 | 211,275 | -0.04(-3.81%) |
Nov 29, 2023 | 1.040 | 1.060 | 1.020 | 1.050 | 45,901 | +0.04(+3.96%) |
Nov 28, 2023 | 1.030 | 1.060 | 1.010 | 1.010 | 59,042 | +0.00(+0.00%) |
Nov 27, 2023 | 1.000 | 1.040 | 1.000 | 1.010 | 109,826 | +0.00(+0.00%) |
Nov 24, 2023 | 1.010 | 1.070 | 1.010 | 1.010 | 36,778 | -0.01(-0.98%) |
Nov 22, 2023 | 1.100 | 1.100 | 1.010 | 1.020 | 58,691 | -0.03(-2.86%) |
Nov 21, 2023 | 1.090 | 1.130 | 1.000 | 1.050 | 79,379 | -0.08(-7.08%) |
Nov 20, 2023 | 1.150 | 1.180 | 1.100 | 1.130 | 114,961 | -0.05(-4.24%) |
Nov 17, 2023 | 1.060 | 1.190 | 1.060 | 1.180 | 92,404 | +0.10(+9.26%) |
Nov 16, 2023 | 1.150 | 1.180 | 1.050 | 1.080 | 85,036 | -0.09(-7.69%) |
Nov 15, 2023 | 1.100 | 1.180 | 1.084 | 1.170 | 100,319 | +0.05(+4.46%) |
Nov 14, 2023 | 1.080 | 1.140 | 1.050 | 1.120 | 133,040 | +0.05(+4.67%) |
Nov 13, 2023 | 1.090 | 1.120 | 1.030 | 1.070 | 130,412 | -0.05(-4.46%) |
Nov 10, 2023 | 1.210 | 1.210 | 1.100 | 1.120 | 103,637 | -0.02(-1.75%) |
Nov 09, 2023 | 1.120 | 1.190 | 1.100 | 1.140 | 185,411 | -0.08(-6.56%) |
Nov 08, 2023 | 1.150 | 1.240 | 1.090 | 1.220 | 466,366 | +0.10(+8.93%) |
Nov 07, 2023 | 1.070 | 1.290 | 1.060 | 1.120 | 723,103 | +0.05(+4.67%) |
Nov 06, 2023 | 1.070 | 1.120 | 1.060 | 1.070 | 114,729 | +0.00(+0.00%) |
Nov 03, 2023 | 1.010 | 1.090 | 1.010 | 1.070 | 168,633 | +0.00(+0.00%) |
Nov 02, 2023 | 1.010 | 1.100 | 1.010 | 1.070 | 148,218 | +0.05(+4.90%) |
Nov 01, 2023 | 0.9700 | 1.120 | 0.9500 | 1.020 | 337,387 | +0.06(+6.69%) |
Oct 31, 2023 | 1.030 | 1.030 | 0.9530 | 0.9560 | 76,929 | -0.04(-4.29%) |
Oct 30, 2023 | 0.9612 | 1.040 | 0.9500 | 0.9988 | 294,416 | -0.00(-0.12%) |
Oct 27, 2023 | 1.080 | 1.080 | 1.000 | 1.000 | 136,644 | -0.07(-6.54%) |
Oct 26, 2023 | 1.010 | 1.080 | 1.000 | 1.070 | 246,848 | +0.03(+2.88%) |
Oct 25, 2023 | 1.060 | 1.060 | 1.000 | 1.040 | 198,740 | -0.01(-0.95%) |
Oct 24, 2023 | 0.9900 | 1.090 | 0.9750 | 1.050 | 199,842 | +0.07(+7.13%) |
Oct 23, 2023 | 0.9900 | 1.020 | 0.9501 | 0.9801 | 61,853 | -0.01(-1.00%) |
Oct 20, 2023 | 1.015 | 1.030 | 0.9702 | 0.9900 | 70,503 | -0.01(-1.00%) |
Oct 19, 2023 | 1.040 | 1.050 | 0.9672 | 1.000 | 294,468 | -0.04(-3.85%) |
Oct 18, 2023 | 1.010 | 1.130 | 1.010 | 1.040 | 303,411 | -0.01(-0.95%) |
Oct 17, 2023 | 0.9400 | 1.070 | 0.9409 | 1.050 | 200,485 | +0.08(+8.25%) |
Oct 16, 2023 | 0.9226 | 1.000 | 0.9364 | 0.9700 | 81,845 | +0.05(+5.14%) |
Oct 13, 2023 | 0.9422 | 0.9799 | 0.9175 | 0.9226 | 32,268 | -0.02(-2.08%) |
Oct 12, 2023 | 0.9403 | 0.9664 | 0.9100 | 0.9422 | 40,218 | +0.00(+0.20%) |
Oct 11, 2023 | 1.000 | 1.070 | 0.9200 | 0.9403 | 209,903 | -0.07(-6.90%) |
Oct 10, 2023 | 1.010 | 1.040 | 0.9800 | 1.010 | 91,757 | +0.01(+1.00%) |
Oct 09, 2023 | 0.9968 | 1.059 | 0.9750 | 1.000 | 44,284 | -0.01(-0.99%) |
Oct 06, 2023 | 0.9600 | 1.040 | 0.9520 | 1.010 | 148,844 | +0.05(+5.21%) |
Oct 05, 2023 | 0.9100 | 1.040 | 0.9000 | 0.9600 | 212,339 | +0.04(+4.35%) |
Oct 04, 2023 | 0.9100 | 1.000 | 0.8401 | 0.9200 | 444,766 | +0.00(+0.29%) |
Oct 03, 2023 | 0.9200 | 0.9210 | 0.8920 | 0.9173 | 255,350 | -0.00(-0.40%) |
Oct 02, 2023 | 0.9600 | 0.9738 | 0.9100 | 0.9210 | 225,998 | -0.04(-3.68%) |
Sep 29, 2023 | 0.9700 | 0.9900 | 0.9252 | 0.9562 | 227,126 | -0.01(-1.42%) |
Sep 28, 2023 | 0.9900 | 1.010 | 0.9604 | 0.9700 | 168,533 | +0.00(+0.00%) |
Sep 27, 2023 | 1.000 | 1.079 | 0.9600 | 0.9700 | 656,022 | -0.04(-3.96%) |
Sep 26, 2023 | 1.020 | 1.090 | 1.010 | 1.010 | 156,616 | -0.01(-0.98%) |
Sep 25, 2023 | 1.060 | 1.040 | 1.020 | 1.020 | 140,714 | -0.03(-2.86%) |
Sep 22, 2023 | 1.020 | 1.075 | 1.020 | 1.050 | 157,995 | +0.04(+3.96%) |
Sep 21, 2023 | 1.080 | 1.080 | 1.000 | 1.010 | 432,800 | -0.06(-6.05%) |
Sep 20, 2023 | 1.230 | 1.230 | 1.070 | 1.075 | 382,842 | -0.16(-12.60%) |
Sep 19, 2023 | 1.290 | 1.290 | 1.150 | 1.230 | 241,456 | -0.07(-5.38%) |
Sep 18, 2023 | 1.370 | 1.450 | 1.280 | 1.300 | 526,590 | -0.07(-5.11%) |
Sep 15, 2023 | 1.200 | 1.390 | 1.200 | 1.370 | 656,832 | +0.12(+9.60%) |
Sep 14, 2023 | 1.100 | 1.270 | 1.070 | 1.250 | 481,592 | +0.17(+15.74%) |
Sep 13, 2023 | 1.140 | 1.180 | 1.070 | 1.080 | 532,685 | -0.06(-5.26%) |
Sep 12, 2023 | 1.370 | 1.370 | 1.125 | 1.140 | 732,494 | -0.28(-19.72%) |
Sep 11, 2023 | 1.510 | 1.510 | 1.370 | 1.420 | 360,460 | -0.05(-3.40%) |
Sep 08, 2023 | 1.670 | 1.750 | 1.450 | 1.470 | 909,900 | -0.17(-10.37%) |
Sep 07, 2023 | 1.630 | 1.645 | 1.570 | 1.640 | 188,197 | +0.00(+0.00%) |
Sep 06, 2023 | 1.760 | 1.820 | 1.620 | 1.640 | 428,705 | -0.11(-6.29%) |
Sep 05, 2023 | 1.740 | 1.880 | 1.630 | 1.750 | 426,393 | -0.12(-6.67%) |