Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 1.090 | 1.130 | 1.070 | 1.120 | 42,967 | +0.01(+0.92%) |
May 23, 2024 | 1.090 | 1.120 | 1.080 | 1.110 | 15,655 | -0.01(-0.91%) |
May 22, 2024 | 1.110 | 1.160 | 1.090 | 1.120 | 173,677 | +0.01(+0.92%) |
May 21, 2024 | 1.090 | 1.110 | 1.070 | 1.110 | 88,387 | -0.00(-0.02%) |
May 20, 2024 | 1.080 | 1.115 | 1.065 | 1.110 | 51,733 | +0.00(+0.01%) |
May 17, 2024 | 1.070 | 1.110 | 1.050 | 1.110 | 41,905 | +0.03(+2.77%) |
May 16, 2024 | 1.070 | 1.100 | 1.030 | 1.080 | 37,795 | +0.03(+2.86%) |
May 15, 2024 | 1.100 | 1.100 | 1.018 | 1.050 | 22,340 | -0.05(-4.55%) |
May 14, 2024 | 1.060 | 1.100 | 1.040 | 1.100 | 42,621 | +0.02(+1.91%) |
May 13, 2024 | 1.070 | 1.090 | 1.060 | 1.079 | 30,199 | -0.02(-1.87%) |
May 10, 2024 | 1.150 | 1.150 | 1.040 | 1.100 | 45,892 | -0.01(-0.90%) |
May 09, 2024 | 1.150 | 1.150 | 1.070 | 1.110 | 54,502 | -0.02(-1.77%) |
May 08, 2024 | 1.120 | 1.130 | 1.040 | 1.130 | 30,494 | +0.03(+2.73%) |
May 07, 2024 | 1.020 | 1.120 | 1.020 | 1.100 | 37,168 | +0.02(+1.85%) |
May 06, 2024 | 1.040 | 1.080 | 1.030 | 1.080 | 98,151 | +0.01(+0.93%) |
May 03, 2024 | 1.070 | 1.090 | 1.020 | 1.070 | 76,359 | -0.05(-4.46%) |
May 02, 2024 | 1.150 | 1.150 | 1.040 | 1.120 | 230,761 | -0.08(-6.67%) |
May 01, 2024 | 1.190 | 1.200 | 1.100 | 1.200 | 137,245 | -0.03(-2.44%) |
Apr 30, 2024 | 1.190 | 1.230 | 1.150 | 1.230 | 405,117 | +0.00(+0.00%) |
Apr 29, 2024 | 1.140 | 1.250 | 1.140 | 1.230 | 194,606 | +0.00(+0.41%) |
Apr 26, 2024 | 1.110 | 1.230 | 1.100 | 1.225 | 129,254 | +0.07(+5.60%) |
Apr 25, 2024 | 1.100 | 1.160 | 1.080 | 1.160 | 98,263 | +0.05(+4.50%) |
Apr 24, 2024 | 1.070 | 1.130 | 1.061 | 1.110 | 95,682 | +0.02(+1.83%) |
Apr 23, 2024 | 1.020 | 1.110 | 1.020 | 1.090 | 62,156 | +0.06(+5.83%) |
Apr 22, 2024 | 1.070 | 1.074 | 1.030 | 1.030 | 60,447 | -0.06(-5.50%) |
Apr 19, 2024 | 1.040 | 1.109 | 0.9900 | 1.090 | 127,306 | +0.14(+14.74%) |
Apr 18, 2024 | 1.040 | 1.080 | 0.9500 | 0.9500 | 84,400 | -0.09(-8.65%) |
Apr 17, 2024 | 1.070 | 1.070 | 1.030 | 1.040 | 88,783 | +0.00(+0.00%) |
Apr 16, 2024 | 1.040 | 1.080 | 1.012 | 1.040 | 46,018 | -0.02(-1.89%) |
Apr 15, 2024 | 1.090 | 1.090 | 1.030 | 1.060 | 96,751 | -0.03(-2.75%) |
Apr 12, 2024 | 1.060 | 1.090 | 1.060 | 1.090 | 4,768 | +0.01(+0.93%) |
Apr 11, 2024 | 1.070 | 1.081 | 1.061 | 1.080 | 54,649 | +0.01(+0.93%) |
Apr 10, 2024 | 1.030 | 1.080 | 1.030 | 1.070 | 13,943 | +0.00(+0.00%) |
Apr 09, 2024 | 1.050 | 1.090 | 1.040 | 1.070 | 8,463 | +0.00(+0.00%) |
Apr 08, 2024 | 1.150 | 1.150 | 1.020 | 1.070 | 27,096 | -0.06(-5.31%) |
Apr 05, 2024 | 1.090 | 1.130 | 1.040 | 1.130 | 23,900 | +0.07(+6.60%) |
Apr 04, 2024 | 1.030 | 1.110 | 1.030 | 1.060 | 32,011 | +0.04(+3.92%) |
Apr 03, 2024 | 1.050 | 1.050 | 1.018 | 1.020 | 16,565 | -0.01(-0.97%) |
Apr 02, 2024 | 1.050 | 1.060 | 1.030 | 1.030 | 11,841 | -0.02(-1.90%) |
Apr 01, 2024 | 1.070 | 1.091 | 1.050 | 1.050 | 14,908 | -0.03(-2.78%) |
Mar 28, 2024 | 1.110 | 1.140 | 1.050 | 1.080 | 67,359 | -0.02(-1.82%) |
Mar 27, 2024 | 1.140 | 1.141 | 1.100 | 1.100 | 8,242 | -0.02(-1.79%) |
Mar 26, 2024 | 1.080 | 1.160 | 1.080 | 1.120 | 31,234 | -0.03(-2.61%) |
Mar 25, 2024 | 1.080 | 1.150 | 1.060 | 1.150 | 86,140 | +0.05(+4.83%) |
Mar 22, 2024 | 1.060 | 1.097 | 1.032 | 1.097 | 35,944 | +0.05(+4.48%) |
Mar 21, 2024 | 1.060 | 1.081 | 1.050 | 1.050 | 15,663 | -0.03(-2.78%) |
Mar 20, 2024 | 1.080 | 1.090 | 1.050 | 1.080 | 11,014 | +0.04(+3.85%) |
Mar 19, 2024 | 1.090 | 1.090 | 1.030 | 1.040 | 79,611 | +0.02(+1.96%) |
Mar 18, 2024 | 1.110 | 1.140 | 1.000 | 1.020 | 130,535 | -0.08(-7.27%) |
Mar 15, 2024 | 1.140 | 1.200 | 1.070 | 1.100 | 107,166 | -0.01(-0.90%) |
Mar 14, 2024 | 1.090 | 1.141 | 1.080 | 1.110 | 31,268 | -0.02(-1.77%) |
Mar 13, 2024 | 1.090 | 1.190 | 1.080 | 1.130 | 105,838 | +0.04(+3.67%) |
Mar 12, 2024 | 1.070 | 1.120 | 1.060 | 1.090 | 78,815 | -0.03(-2.68%) |
Mar 11, 2024 | 1.160 | 1.170 | 1.050 | 1.120 | 662,399 | +0.00(+0.00%) |
Mar 08, 2024 | 1.120 | 1.200 | 1.070 | 1.120 | 86,235 | -0.02(-1.75%) |
Mar 07, 2024 | 1.180 | 1.181 | 1.150 | 1.140 | 48,204 | -0.07(-5.79%) |
Mar 06, 2024 | 1.150 | 1.220 | 1.140 | 1.210 | 415,859 | +0.05(+4.31%) |
Mar 05, 2024 | 1.180 | 1.240 | 1.090 | 1.160 | 127,123 | -0.03(-2.52%) |
Mar 04, 2024 | 1.140 | 1.350 | 1.140 | 1.190 | 333,408 | +0.08(+7.21%) |
Mar 01, 2024 | 1.040 | 1.200 | 1.030 | 1.110 | 281,989 | +0.09(+8.82%) |
Feb 29, 2024 | 1.040 | 1.050 | 1.010 | 1.020 | 33,825 | +0.02(+2.00%) |
Feb 28, 2024 | 1.020 | 1.030 | 0.9900 | 1.000 | 33,266 | -0.02(-1.96%) |
Feb 27, 2024 | 1.030 | 1.050 | 1.020 | 1.020 | 136,546 | -0.02(-1.92%) |
Feb 26, 2024 | 1.010 | 1.040 | 1.000 | 1.040 | 114,999 | +0.04(+4.00%) |
Feb 23, 2024 | 1.010 | 1.060 | 1.000 | 1.000 | 51,544 | -0.01(-0.99%) |
Feb 22, 2024 | 1.030 | 1.060 | 1.000 | 1.010 | 33,979 | -0.01(-0.98%) |
Feb 21, 2024 | 1.070 | 1.100 | 1.020 | 1.020 | 74,881 | -0.01(-0.97%) |
Feb 20, 2024 | 1.090 | 1.100 | 1.020 | 1.030 | 80,072 | -0.09(-8.04%) |
Feb 16, 2024 | 1.100 | 1.230 | 1.100 | 1.120 | 345,045 | +0.01(+0.90%) |
Feb 15, 2024 | 1.070 | 1.167 | 1.050 | 1.110 | 371,074 | +0.06(+5.71%) |
Feb 14, 2024 | 1.050 | 1.060 | 1.030 | 1.050 | 21,120 | +0.01(+0.96%) |
Feb 13, 2024 | 1.050 | 1.063 | 1.021 | 1.040 | 42,837 | -0.02(-1.89%) |
Feb 12, 2024 | 1.090 | 1.090 | 1.050 | 1.060 | 57,275 | +0.01(+0.95%) |
Feb 09, 2024 | 1.060 | 1.060 | 1.024 | 1.050 | 32,842 | +0.02(+1.94%) |
Feb 08, 2024 | 1.010 | 1.060 | 1.000 | 1.030 | 58,358 | +0.01(+0.98%) |
Feb 07, 2024 | 1.030 | 1.040 | 1.015 | 1.020 | 32,686 | -0.01(-0.97%) |
Feb 06, 2024 | 1.020 | 1.040 | 0.9700 | 1.030 | 96,195 | +0.02(+1.98%) |
Feb 05, 2024 | 1.020 | 1.040 | 1.010 | 1.010 | 134,913 | -0.02(-1.94%) |
Feb 02, 2024 | 1.010 | 1.040 | 1.010 | 1.030 | 12,579 | +0.00(+0.00%) |
Feb 01, 2024 | 1.040 | 1.050 | 1.030 | 1.030 | 120,249 | -0.01(-0.96%) |
Jan 31, 2024 | 1.060 | 1.056 | 1.030 | 1.040 | 20,718 | +0.02(+1.96%) |
Jan 30, 2024 | 1.040 | 1.050 | 1.010 | 1.020 | 139,422 | -0.02(-1.92%) |
Jan 29, 2024 | 1.050 | 1.070 | 1.030 | 1.040 | 9,991 | -0.03(-2.80%) |
Jan 26, 2024 | 1.030 | 1.080 | 1.020 | 1.070 | 60,097 | +0.03(+2.88%) |
Jan 25, 2024 | 1.010 | 1.050 | 1.010 | 1.040 | 51,376 | +0.02(+1.96%) |
Jan 24, 2024 | 1.020 | 1.030 | 1.000 | 1.020 | 97,331 | +0.01(+0.99%) |
Jan 23, 2024 | 1.030 | 1.050 | 0.9500 | 1.010 | 149,119 | +0.00(+0.00%) |
Jan 22, 2024 | 0.9900 | 1.036 | 0.9900 | 1.010 | 84,329 | +0.00(+0.00%) |
Jan 19, 2024 | 0.9700 | 1.050 | 0.9700 | 1.010 | 125,727 | +0.02(+2.02%) |
Jan 18, 2024 | 1.060 | 1.060 | 0.9800 | 0.9900 | 141,873 | -0.06(-5.71%) |
Jan 17, 2024 | 1.050 | 1.060 | 1.020 | 1.050 | 69,213 | +0.00(+0.00%) |
Jan 16, 2024 | 1.080 | 1.100 | 1.013 | 1.050 | 110,947 | -0.03(-2.78%) |
Jan 12, 2024 | 1.050 | 1.090 | 1.010 | 1.080 | 210,535 | +0.04(+3.85%) |
Jan 11, 2024 | 1.000 | 1.070 | 1.000 | 1.040 | 84,259 | +0.02(+1.96%) |
Jan 10, 2024 | 0.9900 | 1.040 | 0.9900 | 1.020 | 31,004 | +0.00(+0.00%) |
Jan 09, 2024 | 0.9900 | 1.040 | 0.9900 | 1.020 | 57,161 | +0.01(+0.99%) |
Jan 08, 2024 | 1.050 | 1.050 | 1.010 | 1.010 | 33,614 | -0.04(-3.81%) |
Jan 05, 2024 | 1.000 | 1.050 | 0.9930 | 1.050 | 68,229 | +0.06(+6.11%) |
Jan 04, 2024 | 1.030 | 1.030 | 0.9820 | 0.9895 | 70,908 | -0.04(-3.93%) |
Jan 03, 2024 | 1.010 | 1.030 | 0.9900 | 1.030 | 76,882 | +0.02(+1.98%) |
Jan 02, 2024 | 0.9900 | 1.020 | 0.9800 | 1.010 | 121,552 | +0.01(+1.00%) |
Dec 29, 2023 | 0.9700 | 1.030 | 0.9250 | 1.000 | 227,607 | +0.02(+2.04%) |
Dec 28, 2023 | 0.9700 | 1.000 | 0.9200 | 0.9800 | 191,576 | +0.03(+2.77%) |
Dec 27, 2023 | 1.010 | 1.020 | 0.9400 | 0.9536 | 348,595 | -0.07(-6.51%) |
Dec 26, 2023 | 1.130 | 1.180 | 0.9900 | 1.020 | 1,198,103 | -0.08(-7.27%) |
Dec 22, 2023 | 1.080 | 1.156 | 1.065 | 1.100 | 6,805,994 | +0.05(+4.76%) |
Dec 21, 2023 | 1.120 | 1.120 | 1.040 | 1.050 | 169,164 | -0.01(-0.94%) |
Dec 20, 2023 | 1.150 | 1.161 | 1.060 | 1.060 | 109,797 | -0.09(-7.83%) |
Dec 19, 2023 | 1.210 | 1.250 | 1.120 | 1.150 | 200,264 | -0.06(-4.96%) |
Dec 18, 2023 | 1.240 | 1.260 | 1.100 | 1.210 | 129,249 | -0.03(-2.42%) |
Dec 15, 2023 | 1.220 | 1.260 | 1.200 | 1.240 | 218,457 | +0.00(+0.00%) |
Dec 14, 2023 | 1.220 | 1.240 | 1.220 | 1.240 | 20,825 | +0.01(+0.81%) |
Dec 13, 2023 | 1.220 | 1.240 | 1.190 | 1.230 | 71,669 | +0.01(+0.82%) |
Dec 12, 2023 | 1.200 | 1.220 | 1.180 | 1.220 | 75,925 | +0.01(+0.83%) |
Dec 11, 2023 | 1.190 | 1.250 | 1.190 | 1.210 | 90,619 | +0.02(+1.68%) |
Dec 08, 2023 | 1.140 | 1.250 | 1.140 | 1.190 | 62,398 | +0.04(+3.48%) |
Dec 07, 2023 | 1.120 | 1.150 | 1.085 | 1.150 | 120,107 | +0.07(+6.48%) |
Dec 06, 2023 | 1.090 | 1.110 | 1.070 | 1.080 | 64,567 | -0.05(-4.42%) |
Dec 05, 2023 | 1.100 | 1.130 | 1.095 | 1.130 | 5,019 | +0.03(+2.73%) |
Dec 04, 2023 | 1.160 | 1.160 | 1.080 | 1.100 | 94,057 | -0.03(-2.65%) |
Dec 01, 2023 | 1.090 | 1.150 | 1.030 | 1.130 | 83,092 | +0.06(+5.61%) |
Nov 30, 2023 | 1.030 | 1.070 | 1.010 | 1.070 | 58,732 | +0.04(+3.88%) |
Nov 29, 2023 | 1.010 | 1.030 | 0.9900 | 1.030 | 56,954 | +0.03(+3.00%) |
Nov 28, 2023 | 0.9900 | 1.080 | 0.9800 | 1.000 | 226,907 | -0.01(-0.99%) |
Nov 27, 2023 | 1.050 | 1.060 | 1.010 | 1.010 | 36,619 | +0.01(+1.00%) |
Nov 24, 2023 | 0.9455 | 1.060 | 0.9455 | 1.000 | 217,308 | -0.02(-1.96%) |
Nov 22, 2023 | 1.220 | 1.220 | 0.9781 | 1.020 | 623,401 | -0.20(-16.39%) |
Nov 21, 2023 | 1.260 | 1.260 | 1.200 | 1.220 | 20,069 | -0.04(-3.17%) |
Nov 20, 2023 | 1.300 | 1.300 | 1.250 | 1.260 | 33,716 | +0.03(+2.44%) |
Nov 17, 2023 | 1.220 | 1.300 | 1.210 | 1.230 | 104,920 | +0.03(+2.50%) |
Nov 16, 2023 | 1.160 | 1.232 | 1.160 | 1.200 | 39,815 | +0.04(+3.45%) |
Nov 15, 2023 | 1.200 | 1.250 | 1.110 | 1.160 | 172,135 | +0.06(+5.45%) |
Nov 14, 2023 | 1.040 | 1.150 | 1.040 | 1.100 | 122,561 | +0.07(+6.80%) |
Nov 13, 2023 | 0.9500 | 1.077 | 0.9400 | 1.030 | 73,445 | +0.10(+10.75%) |
Nov 10, 2023 | 0.9218 | 0.9385 | 0.9030 | 0.9300 | 27,860 | +0.02(+1.81%) |
Nov 09, 2023 | 0.8902 | 0.9400 | 0.8902 | 0.9135 | 230,458 | +0.02(+2.64%) |
Nov 08, 2023 | 0.9500 | 0.9800 | 0.8900 | 0.8900 | 257,256 | +0.02(+2.17%) |
Nov 07, 2023 | 1.010 | 1.100 | 0.8710 | 0.8711 | 566,249 | -0.14(-13.75%) |
Nov 06, 2023 | 1.090 | 1.107 | 1.010 | 1.010 | 61,714 | -0.08(-7.34%) |
Nov 03, 2023 | 1.160 | 1.190 | 1.040 | 1.090 | 254,368 | -0.05(-4.39%) |
Nov 02, 2023 | 0.9200 | 1.190 | 0.9220 | 1.140 | 418,876 | +0.22(+23.78%) |
Nov 01, 2023 | 0.8900 | 0.9699 | 0.8800 | 0.9210 | 136,409 | +0.05(+5.86%) |
Oct 31, 2023 | 0.9010 | 1.020 | 0.8700 | 0.8700 | 233,078 | -0.10(-10.31%) |
Oct 30, 2023 | 1.370 | 1.380 | 0.8620 | 0.9700 | 852,255 | -0.65(-40.12%) |
Oct 27, 2023 | 2.380 | 2.380 | 1.000 | 1.620 | 2,711,943 | -0.98(-37.69%) |
Oct 26, 2023 | 2.350 | 2.620 | 2.100 | 2.600 | 1,865,810 | -0.30(-10.34%) |
Oct 25, 2023 | 2.140 | 3.000 | 2.078 | 2.900 | 687,065 | +0.73(+33.64%) |
Oct 24, 2023 | 2.180 | 2.300 | 2.030 | 2.170 | 514,907 | +0.01(+0.46%) |
Oct 23, 2023 | 1.830 | 2.300 | 1.760 | 2.160 | 522,417 | +0.40(+22.80%) |
Oct 20, 2023 | 1.810 | 1.810 | 1.550 | 1.759 | 128,608 | +0.25(+16.48%) |
Oct 19, 2023 | 1.340 | 1.540 | 1.340 | 1.510 | 54,682 | +0.14(+10.22%) |
Oct 18, 2023 | 1.370 | 1.370 | 1.330 | 1.370 | 54,117 | +0.00(+0.00%) |
Oct 17, 2023 | 1.360 | 1.381 | 1.355 | 1.370 | 8,056 | +0.01(+0.68%) |
Oct 16, 2023 | 1.340 | 1.361 | 1.340 | 1.361 | 2,071 | +0.00(+0.05%) |
Oct 13, 2023 | 1.360 | 1.370 | 1.350 | 1.360 | 4,628 | +0.01(+0.74%) |
Oct 12, 2023 | 1.330 | 1.350 | 1.310 | 1.350 | 46,570 | +0.03(+2.27%) |
Oct 11, 2023 | 1.330 | 1.360 | 1.310 | 1.320 | 85,409 | -0.01(-0.75%) |
Oct 10, 2023 | 1.350 | 1.352 | 1.300 | 1.330 | 135,060 | -0.04(-2.92%) |
Oct 09, 2023 | 1.340 | 1.390 | 1.340 | 1.370 | 15,099 | +0.00(+0.00%) |
Oct 06, 2023 | 1.380 | 1.400 | 1.369 | 1.370 | 17,815 | +0.00(+0.00%) |
Oct 05, 2023 | 1.370 | 1.410 | 1.350 | 1.370 | 14,127 | -0.01(-0.72%) |
Oct 04, 2023 | 1.370 | 1.390 | 1.370 | 1.380 | 8,146 | +0.02(+1.47%) |
Oct 03, 2023 | 1.320 | 1.397 | 1.320 | 1.360 | 20,053 | +0.03(+2.26%) |
Oct 02, 2023 | 1.430 | 1.430 | 1.250 | 1.330 | 130,868 | -0.04(-2.92%) |
Sep 29, 2023 | 1.400 | 1.400 | 1.360 | 1.370 | 11,780 | +0.01(+0.74%) |
Sep 28, 2023 | 1.480 | 1.480 | 1.360 | 1.360 | 10,573 | -0.02(-1.45%) |
Sep 27, 2023 | 1.400 | 1.400 | 1.360 | 1.380 | 8,149 | +0.00(+0.00%) |
Sep 26, 2023 | 1.330 | 1.470 | 1.320 | 1.380 | 194,753 | -0.04(-2.82%) |
Sep 25, 2023 | 1.430 | 1.430 | 1.400 | 1.420 | 60,344 | +0.07(+5.19%) |
Sep 22, 2023 | 1.470 | 1.500 | 1.350 | 1.350 | 25,658 | -0.11(-7.65%) |
Sep 21, 2023 | 1.430 | 1.540 | 1.430 | 1.462 | 16,964 | +0.01(+0.81%) |
Sep 20, 2023 | 1.500 | 1.535 | 1.427 | 1.450 | 22,105 | +0.00(+0.00%) |
Sep 19, 2023 | 1.400 | 1.579 | 1.400 | 1.450 | 10,910 | -0.02(-1.36%) |
Sep 18, 2023 | 1.510 | 1.595 | 1.410 | 1.470 | 36,692 | -0.03(-2.00%) |
Sep 15, 2023 | 1.470 | 1.615 | 1.450 | 1.500 | 36,262 | +0.07(+4.96%) |
Sep 14, 2023 | 1.360 | 1.540 | 1.360 | 1.429 | 24,365 | +0.04(+2.81%) |
Sep 13, 2023 | 1.320 | 1.419 | 1.320 | 1.390 | 19,553 | +0.04(+2.96%) |
Sep 12, 2023 | 1.630 | 1.630 | 1.350 | 1.350 | 135,676 | -0.28(-17.18%) |
Sep 11, 2023 | 1.750 | 1.850 | 1.580 | 1.630 | 522,489 | -0.19(-10.44%) |
Sep 08, 2023 | 2.060 | 2.100 | 1.800 | 1.820 | 234,271 | -0.13(-6.67%) |
Sep 07, 2023 | 1.720 | 1.960 | 1.700 | 1.950 | 236,103 | +0.16(+8.94%) |
Sep 06, 2023 | 1.670 | 1.850 | 1.600 | 1.790 | 349,009 | +0.15(+9.15%) |
Sep 05, 2023 | 1.470 | 1.660 | 1.469 | 1.640 | 97,938 | +0.19(+13.10%) |