Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 1.540 | 1.590 | 1.520 | 1.550 | 1,175,812 | +0.03(+1.97%) |
May 23, 2024 | 1.420 | 1.540 | 1.420 | 1.520 | 1,819,278 | +0.07(+4.83%) |
May 22, 2024 | 1.390 | 1.450 | 1.360 | 1.450 | 1,531,733 | +0.03(+2.11%) |
May 21, 2024 | 1.450 | 1.450 | 1.380 | 1.420 | 684,128 | -0.01(-0.70%) |
May 20, 2024 | 1.390 | 1.430 | 1.380 | 1.430 | 888,731 | +0.05(+3.62%) |
May 17, 2024 | 1.430 | 1.439 | 1.380 | 1.380 | 1,079,755 | -0.02(-1.43%) |
May 16, 2024 | 1.490 | 1.500 | 1.400 | 1.400 | 1,496,331 | -0.08(-5.41%) |
May 15, 2024 | 1.470 | 1.545 | 1.430 | 1.480 | 1,652,058 | +0.02(+1.37%) |
May 14, 2024 | 1.430 | 1.520 | 1.430 | 1.460 | 1,982,568 | -0.06(-3.95%) |
May 13, 2024 | 1.490 | 1.520 | 1.470 | 1.520 | 1,409,844 | +0.06(+4.11%) |
May 10, 2024 | 1.530 | 1.575 | 1.460 | 1.460 | 1,279,859 | -0.06(-4.26%) |
May 09, 2024 | 1.460 | 1.540 | 1.450 | 1.525 | 1,460,489 | +0.07(+4.81%) |
May 08, 2024 | 1.460 | 1.490 | 1.440 | 1.455 | 1,629,165 | -0.06(-4.28%) |
May 07, 2024 | 1.570 | 1.570 | 1.500 | 1.520 | 746,630 | -0.05(-3.18%) |
May 06, 2024 | 1.510 | 1.580 | 1.510 | 1.570 | 1,161,823 | +0.07(+4.67%) |
May 03, 2024 | 1.500 | 1.530 | 1.470 | 1.500 | 551,490 | +0.01(+0.67%) |
May 02, 2024 | 1.520 | 1.560 | 1.465 | 1.490 | 1,295,286 | -0.02(-1.32%) |
May 01, 2024 | 1.530 | 1.560 | 1.480 | 1.510 | 1,262,006 | -0.01(-0.66%) |
Apr 30, 2024 | 1.600 | 1.600 | 1.510 | 1.520 | 1,429,306 | -0.11(-6.75%) |
Apr 29, 2024 | 1.620 | 1.630 | 1.552 | 1.630 | 1,229,049 | +0.06(+3.82%) |
Apr 26, 2024 | 1.640 | 1.660 | 1.550 | 1.570 | 1,446,232 | -0.05(-3.09%) |
Apr 25, 2024 | 1.610 | 1.620 | 1.560 | 1.620 | 557,779 | +0.02(+1.25%) |
Apr 24, 2024 | 1.670 | 1.690 | 1.580 | 1.600 | 1,002,989 | -0.06(-3.61%) |
Apr 23, 2024 | 1.630 | 1.720 | 1.605 | 1.660 | 1,327,107 | +0.02(+1.22%) |
Apr 22, 2024 | 1.630 | 1.640 | 1.550 | 1.640 | 1,196,257 | +0.03(+1.86%) |
Apr 19, 2024 | 1.630 | 1.670 | 1.595 | 1.610 | 1,262,100 | -0.08(-4.73%) |
Apr 18, 2024 | 1.660 | 1.750 | 1.610 | 1.690 | 1,150,399 | +0.03(+1.81%) |
Apr 17, 2024 | 1.750 | 1.750 | 1.630 | 1.660 | 1,055,158 | -0.06(-3.49%) |
Apr 16, 2024 | 1.680 | 1.755 | 1.620 | 1.720 | 1,020,818 | -0.01(-0.58%) |
Apr 15, 2024 | 1.810 | 1.815 | 1.670 | 1.730 | 2,145,180 | -0.08(-4.42%) |
Apr 12, 2024 | 1.870 | 1.960 | 1.740 | 1.810 | 1,804,367 | -0.05(-2.69%) |
Apr 11, 2024 | 1.860 | 2.010 | 1.800 | 1.860 | 2,076,916 | -0.01(-0.53%) |
Apr 10, 2024 | 1.730 | 1.950 | 1.690 | 1.870 | 6,474,257 | +0.16(+9.36%) |
Apr 09, 2024 | 1.660 | 1.740 | 1.660 | 1.710 | 772,346 | +0.03(+1.79%) |
Apr 08, 2024 | 1.690 | 1.710 | 1.630 | 1.680 | 700,099 | -0.01(-0.59%) |
Apr 05, 2024 | 1.690 | 1.710 | 1.630 | 1.690 | 987,791 | +0.00(+0.00%) |
Apr 04, 2024 | 1.720 | 1.795 | 1.671 | 1.690 | 1,839,712 | -0.05(-2.87%) |
Apr 03, 2024 | 1.580 | 1.760 | 1.570 | 1.740 | 2,898,507 | +0.16(+10.13%) |
Apr 02, 2024 | 1.490 | 1.760 | 1.480 | 1.580 | 9,064,377 | +0.14(+9.72%) |
Apr 01, 2024 | 1.460 | 1.505 | 1.390 | 1.440 | 1,213,559 | +0.01(+0.70%) |
Mar 28, 2024 | 1.320 | 1.460 | 1.460 | 1.430 | 2,332,330 | +0.09(+6.72%) |
Mar 27, 2024 | 1.390 | 1.400 | 1.290 | 1.340 | 1,685,177 | -0.00(-0.37%) |
Mar 26, 2024 | 1.550 | 1.570 | 1.280 | 1.345 | 6,705,240 | -0.21(-13.23%) |
Mar 25, 2024 | 1.640 | 1.673 | 1.540 | 1.550 | 2,777,135 | -0.08(-4.91%) |
Mar 22, 2024 | 1.680 | 1.680 | 1.575 | 1.630 | 3,150,420 | -0.13(-7.39%) |
Mar 21, 2024 | 1.700 | 1.850 | 1.695 | 1.760 | 1,930,879 | +0.06(+3.53%) |
Mar 20, 2024 | 1.700 | 1.740 | 1.630 | 1.700 | 1,249,405 | +0.03(+1.80%) |
Mar 19, 2024 | 1.700 | 1.720 | 1.610 | 1.670 | 1,452,170 | -0.07(-4.02%) |
Mar 18, 2024 | 1.750 | 1.800 | 1.665 | 1.740 | 1,706,329 | +0.07(+4.19%) |
Mar 15, 2024 | 1.710 | 1.800 | 1.660 | 1.670 | 1,403,265 | -0.04(-2.34%) |
Mar 14, 2024 | 1.900 | 1.950 | 1.665 | 1.710 | 3,183,249 | -0.12(-6.56%) |
Mar 13, 2024 | 1.760 | 2.070 | 1.710 | 1.830 | 6,280,640 | +0.08(+4.57%) |
Mar 12, 2024 | 1.560 | 2.000 | 1.500 | 1.750 | 9,508,104 | +0.20(+12.90%) |
Mar 11, 2024 | 1.630 | 1.700 | 1.550 | 1.550 | 1,954,896 | -0.07(-4.32%) |
Mar 08, 2024 | 1.560 | 1.630 | 1.540 | 1.620 | 1,790,567 | +0.05(+3.18%) |
Mar 07, 2024 | 1.440 | 1.580 | 1.430 | 1.570 | 2,155,439 | +0.14(+9.79%) |
Mar 06, 2024 | 1.440 | 1.550 | 1.380 | 1.430 | 1,530,474 | +0.00(+0.00%) |
Mar 05, 2024 | 1.390 | 1.500 | 1.380 | 1.430 | 1,717,950 | +0.02(+1.42%) |
Mar 04, 2024 | 1.330 | 1.425 | 1.320 | 1.410 | 1,243,923 | +0.05(+3.68%) |
Mar 01, 2024 | 1.480 | 1.480 | 1.360 | 1.360 | 1,406,957 | -0.09(-6.21%) |
Feb 29, 2024 | 1.380 | 1.460 | 1.370 | 1.450 | 1,414,942 | +0.10(+7.41%) |
Feb 28, 2024 | 1.320 | 1.470 | 1.320 | 1.350 | 2,321,158 | +0.03(+2.27%) |
Feb 27, 2024 | 1.250 | 1.340 | 1.250 | 1.320 | 724,917 | +0.06(+4.76%) |
Feb 26, 2024 | 1.350 | 1.355 | 1.240 | 1.260 | 1,647,117 | -0.08(-5.97%) |
Feb 23, 2024 | 1.230 | 1.359 | 1.230 | 1.340 | 1,535,431 | +0.11(+8.94%) |
Feb 22, 2024 | 1.250 | 1.280 | 1.220 | 1.230 | 705,238 | +0.00(+0.00%) |
Feb 21, 2024 | 1.210 | 1.240 | 1.180 | 1.230 | 687,622 | +0.02(+1.65%) |
Feb 20, 2024 | 1.230 | 1.249 | 1.190 | 1.210 | 997,397 | -0.02(-1.63%) |
Feb 16, 2024 | 1.250 | 1.250 | 1.220 | 1.230 | 614,736 | -0.01(-0.81%) |
Feb 15, 2024 | 1.220 | 1.255 | 1.210 | 1.240 | 952,032 | +0.01(+0.81%) |
Feb 14, 2024 | 1.230 | 1.280 | 1.220 | 1.230 | 815,353 | +0.01(+0.82%) |
Feb 13, 2024 | 1.270 | 1.270 | 1.190 | 1.220 | 1,248,843 | -0.05(-3.94%) |
Feb 12, 2024 | 1.250 | 1.290 | 1.230 | 1.270 | 567,675 | +0.03(+2.42%) |
Feb 09, 2024 | 1.300 | 1.310 | 1.230 | 1.240 | 1,228,342 | -0.04(-3.13%) |
Feb 08, 2024 | 1.280 | 1.310 | 1.225 | 1.280 | 978,877 | +0.00(+0.00%) |
Feb 07, 2024 | 1.290 | 1.350 | 1.250 | 1.280 | 2,417,653 | -0.04(-3.03%) |
Feb 06, 2024 | 1.340 | 1.380 | 1.290 | 1.320 | 1,595,501 | -0.02(-1.49%) |
Feb 05, 2024 | 1.310 | 1.350 | 1.280 | 1.340 | 1,816,492 | +0.05(+3.88%) |
Feb 02, 2024 | 1.390 | 1.390 | 1.270 | 1.290 | 1,306,246 | -0.06(-4.44%) |
Feb 01, 2024 | 1.320 | 1.350 | 1.280 | 1.350 | 532,505 | +0.04(+3.05%) |
Jan 31, 2024 | 1.350 | 1.380 | 1.300 | 1.310 | 651,071 | -0.04(-2.96%) |
Jan 30, 2024 | 1.380 | 1.390 | 1.330 | 1.350 | 567,549 | -0.04(-2.88%) |
Jan 29, 2024 | 1.330 | 1.395 | 1.310 | 1.390 | 499,067 | +0.06(+4.51%) |
Jan 26, 2024 | 1.390 | 1.405 | 1.280 | 1.330 | 804,413 | -0.06(-4.32%) |
Jan 25, 2024 | 1.360 | 1.400 | 1.360 | 1.390 | 555,482 | +0.03(+2.21%) |
Jan 24, 2024 | 1.340 | 1.390 | 1.330 | 1.360 | 805,098 | +0.01(+0.74%) |
Jan 23, 2024 | 1.310 | 1.400 | 1.310 | 1.350 | 822,970 | +0.04(+3.05%) |
Jan 22, 2024 | 1.280 | 1.330 | 1.260 | 1.310 | 957,702 | +0.06(+4.80%) |
Jan 19, 2024 | 1.240 | 1.270 | 1.150 | 1.250 | 1,168,130 | +0.04(+3.31%) |
Jan 18, 2024 | 1.280 | 1.293 | 1.170 | 1.210 | 1,431,598 | -0.05(-3.97%) |
Jan 17, 2024 | 1.270 | 1.320 | 1.230 | 1.260 | 640,598 | +0.03(+2.44%) |
Jan 16, 2024 | 1.420 | 1.440 | 1.200 | 1.230 | 2,404,458 | -0.21(-14.58%) |
Jan 12, 2024 | 1.350 | 1.440 | 1.340 | 1.440 | 1,040,411 | +0.09(+6.67%) |
Jan 11, 2024 | 1.440 | 1.470 | 1.330 | 1.350 | 1,611,976 | -0.10(-6.90%) |
Jan 10, 2024 | 1.530 | 1.555 | 1.420 | 1.450 | 2,251,670 | -0.05(-3.33%) |
Jan 09, 2024 | 1.480 | 1.600 | 1.410 | 1.500 | 3,731,094 | +0.03(+2.39%) |
Jan 08, 2024 | 1.310 | 1.490 | 1.292 | 1.465 | 3,116,213 | +0.16(+11.83%) |
Jan 05, 2024 | 1.350 | 1.400 | 1.250 | 1.310 | 2,646,466 | +0.00(+0.00%) |
Jan 04, 2024 | 1.170 | 1.420 | 1.158 | 1.310 | 5,461,915 | +0.15(+12.93%) |
Jan 03, 2024 | 1.080 | 1.200 | 1.050 | 1.160 | 1,990,819 | +0.09(+8.41%) |
Jan 02, 2024 | 1.100 | 1.110 | 1.050 | 1.070 | 918,460 | -0.03(-2.73%) |
Dec 29, 2023 | 1.160 | 1.170 | 1.080 | 1.100 | 1,573,434 | -0.07(-5.98%) |
Dec 28, 2023 | 1.170 | 1.200 | 1.160 | 1.170 | 594,461 | +0.00(+0.00%) |
Dec 27, 2023 | 1.140 | 1.180 | 1.120 | 1.170 | 888,333 | +0.02(+1.74%) |
Dec 26, 2023 | 1.140 | 1.160 | 1.100 | 1.150 | 870,791 | +0.04(+3.60%) |
Dec 22, 2023 | 1.090 | 1.130 | 1.080 | 1.110 | 628,501 | +0.01(+0.91%) |
Dec 21, 2023 | 1.130 | 1.150 | 1.085 | 1.100 | 967,084 | +0.01(+0.92%) |
Dec 20, 2023 | 1.150 | 1.160 | 1.080 | 1.090 | 773,888 | -0.06(-5.22%) |
Dec 19, 2023 | 1.150 | 1.190 | 1.120 | 1.150 | 672,593 | +0.00(+0.00%) |
Dec 18, 2023 | 1.170 | 1.170 | 1.110 | 1.150 | 850,727 | -0.01(-0.43%) |
Dec 15, 2023 | 1.220 | 1.220 | 1.130 | 1.155 | 609,198 | -0.04(-3.75%) |
Dec 14, 2023 | 1.160 | 1.220 | 1.150 | 1.200 | 1,221,677 | +0.07(+6.19%) |
Dec 13, 2023 | 1.070 | 1.140 | 1.040 | 1.130 | 1,140,509 | +0.07(+6.60%) |
Dec 12, 2023 | 1.120 | 1.120 | 1.050 | 1.060 | 607,571 | -0.04(-3.64%) |
Dec 11, 2023 | 1.110 | 1.115 | 1.050 | 1.100 | 820,935 | -0.02(-1.79%) |
Dec 08, 2023 | 1.110 | 1.138 | 1.090 | 1.120 | 412,303 | +0.01(+0.90%) |
Dec 07, 2023 | 1.190 | 1.190 | 1.083 | 1.110 | 1,066,857 | -0.05(-4.31%) |
Dec 06, 2023 | 1.180 | 1.250 | 1.150 | 1.160 | 1,154,426 | +0.02(+1.75%) |
Dec 05, 2023 | 1.200 | 1.210 | 1.140 | 1.140 | 759,664 | -0.04(-3.39%) |
Dec 04, 2023 | 1.190 | 1.270 | 1.150 | 1.180 | 849,696 | +0.00(+0.00%) |
Dec 01, 2023 | 1.140 | 1.200 | 1.140 | 1.180 | 737,138 | +0.04(+3.51%) |
Nov 30, 2023 | 1.230 | 1.230 | 1.130 | 1.140 | 2,480,485 | -0.08(-6.56%) |
Nov 29, 2023 | 1.260 | 1.280 | 1.180 | 1.220 | 1,091,565 | -0.04(-3.17%) |
Nov 28, 2023 | 1.220 | 1.265 | 1.170 | 1.260 | 1,383,690 | +0.05(+4.13%) |
Nov 27, 2023 | 1.380 | 1.390 | 1.200 | 1.210 | 2,158,682 | -0.19(-13.57%) |
Nov 24, 2023 | 1.170 | 1.400 | 1.170 | 1.400 | 2,267,146 | +0.23(+19.66%) |
Nov 22, 2023 | 1.180 | 1.190 | 1.105 | 1.170 | 770,430 | +0.02(+1.74%) |
Nov 21, 2023 | 1.060 | 1.190 | 1.060 | 1.150 | 1,220,862 | +0.10(+9.52%) |
Nov 20, 2023 | 1.070 | 1.100 | 1.040 | 1.050 | 1,061,211 | -0.01(-0.94%) |
Nov 17, 2023 | 1.070 | 1.080 | 1.030 | 1.060 | 556,915 | -0.01(-0.93%) |
Nov 16, 2023 | 1.160 | 1.160 | 1.050 | 1.070 | 757,450 | -0.09(-7.76%) |
Nov 15, 2023 | 1.130 | 1.205 | 1.100 | 1.160 | 1,543,277 | +0.04(+3.57%) |
Nov 14, 2023 | 1.050 | 1.135 | 1.020 | 1.120 | 1,829,578 | +0.10(+9.80%) |
Nov 13, 2023 | 1.000 | 1.070 | 0.9550 | 1.020 | 747,280 | +0.02(+2.00%) |
Nov 10, 2023 | 1.050 | 1.060 | 0.9500 | 1.000 | 660,218 | -0.01(-0.99%) |
Nov 09, 2023 | 1.060 | 1.090 | 0.9958 | 1.010 | 547,752 | -0.05(-4.72%) |
Nov 08, 2023 | 1.050 | 1.100 | 0.9500 | 1.060 | 1,128,266 | +0.02(+1.92%) |
Nov 07, 2023 | 1.020 | 1.060 | 0.9392 | 1.040 | 627,082 | +0.01(+0.97%) |
Nov 06, 2023 | 1.130 | 1.170 | 0.9911 | 1.030 | 1,404,183 | -0.05(-4.63%) |
Nov 03, 2023 | 0.9100 | 1.140 | 0.9005 | 1.080 | 1,990,234 | +0.21(+24.14%) |
Nov 02, 2023 | 0.8600 | 0.9400 | 0.8633 | 0.8700 | 910,181 | +0.02(+2.55%) |
Nov 01, 2023 | 0.8700 | 0.8700 | 0.8100 | 0.8484 | 351,107 | +0.03(+3.69%) |
Oct 31, 2023 | 0.8200 | 0.8300 | 0.8030 | 0.8182 | 475,292 | +0.01(+1.01%) |
Oct 30, 2023 | 0.8500 | 0.8580 | 0.8060 | 0.8100 | 563,508 | -0.02(-2.99%) |
Oct 27, 2023 | 0.8700 | 0.8900 | 0.8250 | 0.8350 | 617,153 | -0.01(-1.18%) |
Oct 26, 2023 | 0.8400 | 0.8680 | 0.8400 | 0.8450 | 286,114 | +0.01(+0.60%) |
Oct 25, 2023 | 0.8500 | 0.8610 | 0.8350 | 0.8400 | 284,586 | -0.02(-2.44%) |
Oct 24, 2023 | 0.8424 | 0.8700 | 0.8370 | 0.8610 | 353,826 | +0.03(+4.00%) |
Oct 23, 2023 | 0.8600 | 0.8700 | 0.8200 | 0.8279 | 1,025,503 | -0.03(-3.73%) |
Oct 20, 2023 | 0.8900 | 0.9000 | 0.8505 | 0.8600 | 465,883 | -0.02(-2.21%) |
Oct 19, 2023 | 0.8763 | 0.8900 | 0.8510 | 0.8794 | 465,538 | +0.01(+1.71%) |
Oct 18, 2023 | 0.9400 | 0.9450 | 0.8600 | 0.8646 | 678,933 | -0.07(-7.23%) |
Oct 17, 2023 | 0.9000 | 0.9320 | 0.8840 | 0.9320 | 641,138 | +0.03(+3.30%) |
Oct 16, 2023 | 0.8800 | 0.9100 | 0.8710 | 0.9022 | 528,459 | +0.03(+2.90%) |
Oct 13, 2023 | 0.9106 | 0.9400 | 0.8710 | 0.8768 | 569,957 | -0.02(-2.58%) |
Oct 12, 2023 | 0.9400 | 0.9448 | 0.8901 | 0.9000 | 584,144 | -0.02(-2.40%) |
Oct 11, 2023 | 0.8900 | 0.9299 | 0.8900 | 0.9221 | 927,583 | +0.03(+3.61%) |
Oct 10, 2023 | 0.9196 | 0.9250 | 0.8800 | 0.8900 | 735,985 | +0.00(+0.00%) |
Oct 09, 2023 | 0.9300 | 0.9309 | 0.8801 | 0.8900 | 748,025 | -0.05(-4.97%) |
Oct 06, 2023 | 0.9333 | 0.9498 | 0.9108 | 0.9365 | 400,701 | +0.01(+0.74%) |
Oct 05, 2023 | 0.9600 | 0.9650 | 0.9000 | 0.9296 | 754,906 | -0.02(-1.63%) |
Oct 04, 2023 | 0.9169 | 0.9675 | 0.8902 | 0.9450 | 815,994 | +0.02(+2.17%) |
Oct 03, 2023 | 0.9800 | 0.9899 | 0.9167 | 0.9249 | 780,375 | -0.01(-1.48%) |
Oct 02, 2023 | 1.000 | 1.010 | 0.9313 | 0.9388 | 974,510 | -0.05(-5.29%) |
Sep 29, 2023 | 0.9900 | 1.020 | 0.9831 | 0.9912 | 723,004 | -0.02(-1.86%) |
Sep 28, 2023 | 1.000 | 1.030 | 0.9642 | 1.010 | 839,645 | +0.01(+1.50%) |
Sep 27, 2023 | 1.010 | 1.020 | 0.9700 | 0.9951 | 1,130,701 | -0.01(-1.48%) |
Sep 26, 2023 | 1.040 | 1.050 | 1.000 | 1.010 | 1,189,529 | -0.06(-5.61%) |
Sep 25, 2023 | 1.080 | 1.070 | 1.040 | 1.070 | 956,991 | -0.01(-0.93%) |
Sep 22, 2023 | 1.090 | 1.140 | 1.060 | 1.080 | 1,275,816 | +0.01(+0.93%) |
Sep 21, 2023 | 1.060 | 1.100 | 1.020 | 1.070 | 1,268,807 | +0.00(+0.00%) |
Sep 20, 2023 | 1.110 | 1.130 | 1.050 | 1.070 | 1,436,316 | -0.06(-5.31%) |
Sep 19, 2023 | 1.160 | 1.160 | 1.090 | 1.130 | 1,181,678 | -0.02(-1.74%) |
Sep 18, 2023 | 1.170 | 1.190 | 1.130 | 1.150 | 1,041,217 | -0.01(-0.86%) |
Sep 15, 2023 | 1.210 | 1.210 | 1.150 | 1.160 | 1,532,202 | -0.04(-3.33%) |
Sep 14, 2023 | 1.180 | 1.220 | 1.160 | 1.200 | 1,022,911 | +0.00(+0.00%) |
Sep 13, 2023 | 1.200 | 1.220 | 1.150 | 1.200 | 953,707 | +0.00(+0.00%) |
Sep 12, 2023 | 1.200 | 1.255 | 1.190 | 1.200 | 879,659 | +0.01(+0.84%) |
Sep 11, 2023 | 1.200 | 1.230 | 1.150 | 1.190 | 1,233,553 | +0.00(+0.00%) |
Sep 08, 2023 | 1.150 | 1.209 | 1.150 | 1.190 | 985,567 | +0.03(+2.59%) |
Sep 07, 2023 | 1.220 | 1.220 | 1.140 | 1.160 | 1,098,055 | -0.06(-4.92%) |
Sep 06, 2023 | 1.220 | 1.240 | 1.170 | 1.220 | 1,472,604 | -0.02(-1.61%) |
Sep 05, 2023 | 1.210 | 1.250 | 1.200 | 1.240 | 3,082,467 | +0.05(+4.20%) |